{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:37:16.732227+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":28.4,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":24.0,"direction":"higher_better","percentile":72}],"summary":"매출 +28.4%","percentile":73},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":59.0,"direction":null,"percentile":59},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-5.1,"direction":"higher_better","percentile":40}],"summary":"RSI 59","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.12x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.89,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.11,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":126.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.9x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"영원무역홀딩스(009970)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 2.11조. 현재가 162,800원, 전일 대비 -4.3%, 30일 -5.1%. PER 5.1배 / ROE 3.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 9072.00, 기관 순매도 4220.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.1,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.10%","value_pct":3.1},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.11,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.1},"catalysts":["전분기 대비 매출 28% 성장"],"portfolio":null,"technical":{"macd":385.2708348935121,"grade":"C","trend":"하락","atr_14":7885.714285714285,"rsi_14":59.01639344262295,"sma_20":169300.0,"sma_60":177040.0,"comment":"하락 추세, RSI 59","analysis":"RSI(14) 59.0로 중립 구간입니다. MACD(385.27)가 시그널선(-141.43)을 상회합니다(골든크로스). 현재가가 SMA20(169300)과 SMA60(177040) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 159360~179240 (현재 위치 17%).","bb_lower":159360.18108816867,"bb_upper":179239.81891183133,"macd_signal":-141.4325409397596},"change_pct":-4.76,"chart_data":[{"date":"2024-10-23","open":85542,"high":85542,"low":83674,"close":84328,"volume":4057,"rsi_14":44.29,"sma_20":89430.0,"sma_60":84671.67,"sma_120":84209.17},{"date":"2024-10-24","open":85168,"high":85168,"low":82554,"close":84328,"volume":2963,"rsi_14":48.82,"sma_20":89460.0,"sma_60":84823.33,"sma_120":84260.0},{"date":"2024-10-25","open":84328,"high":85355,"low":83768,"close":85355,"volume":3353,"rsi_14":63.48,"sma_20":89480.0,"sma_60":84978.33,"sma_120":84327.5},{"date":"2024-10-28","open":85822,"high":85915,"low":84515,"close":85915,"volume":4882,"rsi_14":69.3,"sma_20":89665.0,"sma_60":85165.0,"sma_120":84395.83},{"date":"2024-10-29","open":85915,"high":86756,"low":81806,"close":81806,"volume":8993,"rsi_14":53.38,"sma_20":89485.0,"sma_60":85268.33,"sma_120":84418.33},{"date":"2024-10-30","open":81806,"high":81900,"low":80779,"close":81246,"volume":5980,"rsi_14":51.97,"sma_20":89420.0,"sma_60":85361.67,"sma_120":84433.33},{"date":"2024-10-31","open":81340,"high":82927,"low":80312,"close":82367,"volume":9264,"rsi_14":48.59,"sma_20":89235.0,"sma_60":85485.0,"sma_120":84453.33},{"date":"2024-11-01","open":82367,"high":83674,"low":80406,"close":81246,"volume":11629,"rsi_14":44.81,"sma_20":89055.0,"sma_60":85583.33,"sma_120":84460.83},{"date":"2024-11-04","open":81246,"high":81246,"low":79005,"close":80873,"volume":7807,"rsi_14":41.06,"sma_20":88970.0,"sma_60":85663.33,"sma_120":84451.67},{"date":"2024-11-05","open":80406,"high":80499,"low":79285,"close":79285,"volume":7486,"rsi_14":37.58,"sma_20":88835.0,"sma_60":85740.0,"sma_120":84436.67},{"date":"2024-11-06","open":80126,"high":80686,"low":76577,"close":80686,"volume":9938,"rsi_14":40.8,"sma_20":88825.0,"sma_60":85875.0,"sma_120":84429.17},{"date":"2024-11-07","open":79005,"high":81526,"low":79005,"close":81526,"volume":9760,"rsi_14":37.95,"sma_20":88870.0,"sma_60":86021.67,"sma_120":84416.67},{"date":"2024-11-08","open":82834,"high":82834,"low":79845,"close":81246,"volume":5296,"rsi_14":39.13,"sma_20":88790.0,"sma_60":86176.67,"sma_120":84402.5},{"date":"2024-11-11","open":81246,"high":81246,"low":79565,"close":79845,"volume":7933,"rsi_14":31.93,"sma_20":88635.0,"sma_60":86285.0,"sma_120":84366.67},{"date":"2024-11-12","open":79098,"high":80966,"low":78445,"close":79098,"volume":12809,"rsi_14":32.72,"sma_20":88405.0,"sma_60":86383.33,"sma_120":84327.5},{"date":"2024-11-13","open":79098,"high":79565,"low":77417,"close":78164,"volume":8251,"rsi_14":30.81,"sma_20":88140.0,"sma_60":86466.67,"sma_120":84306.67},{"date":"2024-11-14","open":79939,"high":79939,"low":77231,"close":78258,"volume":21068,"rsi_14":26.54,"sma_20":87850.0,"sma_60":86553.33,"sma_120":84296.67},{"date":"2024-11-15","open":79939,"high":79939,"low":77417,"close":77511,"volume":7493,"rsi_14":22.56,"sma_20":87435.0,"sma_60":86620.0,"sma_120":84300.0},{"date":"2024-11-18","open":76764,"high":79752,"low":76390,"close":78725,"volume":8400,"rsi_14":37.59,"sma_20":87125.0,"sma_60":86646.67,"sma_120":84319.17},{"date":"2024-11-19","open":77978,"high":78351,"low":75923,"close":76483,"volume":11505,"rsi_14":33.11,"sma_20":86645.0,"sma_60":86635.0,"sma_120":84323.33},{"date":"2024-11-20","open":76297,"high":78164,"low":76017,"close":77697,"volume":6577,"rsi_14":33.55,"sma_20":86290.0,"sma_60":86663.33,"sma_120":84339.17},{"date":"2024-11-21","open":78351,"high":78351,"low":76110,"close":77044,"volume":10320,"rsi_14":34.69,"sma_20":85900.0,"sma_60":86658.33,"sma_120":84343.33},{"date":"2024-11-22","open":77978,"high":77978,"low":75643,"close":76390,"volume":7725,"rsi_14":34.0,"sma_20":85420.0,"sma_60":86638.33,"sma_120":84340.0},{"date":"2024-11-25","open":77884,"high":77884,"low":76017,"close":76390,"volume":20304,"rsi_14":38.35,"sma_20":84910.0,"sma_60":86603.33,"sma_120":84333.33},{"date":"2024-11-26","open":75643,"high":78258,"low":75176,"close":78164,"volume":12690,"rsi_14":40.15,"sma_20":84715.0,"sma_60":86611.67,"sma_120":84353.33},{"date":"2024-11-27","open":78164,"high":78911,"low":76670,"close":78911,"volume":7866,"rsi_14":39.71,"sma_20":84590.0,"sma_60":86621.67,"sma_120":84330.83},{"date":"2024-11-28","open":79005,"high":79752,"low":78071,"close":79659,"volume":7096,"rsi_14":43.97,"sma_20":84445.0,"sma_60":86643.33,"sma_120":84330.0},{"date":"2024-11-29","open":80032,"high":80312,"low":77978,"close":80312,"volume":8617,"rsi_14":51.88,"sma_20":84395.0,"sma_60":86683.33,"sma_120":84340.0},{"date":"2024-12-02","open":81059,"high":81246,"low":77137,"close":77697,"volume":12273,"rsi_14":45.1,"sma_20":84225.0,"sma_60":86676.67,"sma_120":84329.17},{"date":"2024-12-03","open":80592,"high":80686,"low":77884,"close":79192,"volume":12501,"rsi_14":53.46,"sma_20":84220.0,"sma_60":86720.0,"sma_120":84338.33},{"date":"2024-12-04","open":79939,"high":79939,"low":78071,"close":78351,"volume":8662,"rsi_14":50.3,"sma_20":84095.0,"sma_60":86723.33,"sma_120":84362.5},{"date":"2024-12-05","open":78351,"high":78911,"low":77697,"close":78911,"volume":5247,"rsi_14":54.55,"sma_20":83955.0,"sma_60":86753.33,"sma_120":84390.0},{"date":"2024-12-06","open":79565,"high":79565,"low":77044,"close":78725,"volume":9135,"rsi_14":50.0,"sma_20":83820.0,"sma_60":86768.33,"sma_120":84415.0},{"date":"2024-12-09","open":79378,"high":79378,"low":76670,"close":77044,"volume":15435,"rsi_14":52.03,"sma_20":83670.0,"sma_60":86758.33,"sma_120":84421.67},{"date":"2024-12-10","open":77791,"high":78258,"low":76017,"close":77791,"volume":16902,"rsi_14":50.35,"sma_20":83600.0,"sma_60":86776.67,"sma_120":84440.83},{"date":"2024-12-11","open":77791,"high":78258,"low":76857,"close":77604,"volume":12776,"rsi_14":52.17,"sma_20":83570.0,"sma_60":86760.0,"sma_120":84449.17},{"date":"2024-12-12","open":78445,"high":78445,"low":76390,"close":77978,"volume":17509,"rsi_14":56.3,"sma_20":83555.0,"sma_60":86775.0,"sma_120":84469.17},{"date":"2024-12-13","open":77978,"high":80592,"low":77137,"close":80499,"volume":14802,"rsi_14":63.58,"sma_20":83715.0,"sma_60":86805.0,"sma_120":84510.83},{"date":"2024-12-16","open":80499,"high":80686,"low":77791,"close":77791,"volume":14818,"rsi_14":48.84,"sma_20":83665.0,"sma_60":86693.33,"sma_120":84521.67},{"date":"2024-12-17","open":77791,"high":81059,"low":77137,"close":79285,"volume":20885,"rsi_14":51.11,"sma_20":83815.0,"sma_60":86610.0,"sma_120":84536.67},{"date":"2024-12-18","open":79939,"high":79939,"low":77791,"close":77978,"volume":5621,"rsi_14":45.16,"sma_20":83830.0,"sma_60":86516.67,"sma_120":84552.5},{"date":"2024-12-19","open":77978,"high":79378,"low":77137,"close":78631,"volume":15998,"rsi_14":45.16,"sma_20":83915.0,"sma_60":86425.0,"sma_120":84560.0},{"date":"2024-12-20","open":77884,"high":79752,"low":77511,"close":79752,"volume":12098,"rsi_14":56.47,"sma_20":84095.0,"sma_60":86331.67,"sma_120":84588.33},{"date":"2024-12-23","open":79752,"high":79752,"low":77417,"close":79472,"volume":12402,"rsi_14":50.96,"sma_20":84260.0,"sma_60":86278.33,"sma_120":84614.17},{"date":"2024-12-24","open":79472,"high":79565,"low":77884,"close":78071,"volume":12119,"rsi_14":49.08,"sma_20":84255.0,"sma_60":86151.67,"sma_120":84622.5},{"date":"2024-12-26","open":78164,"high":78445,"low":77511,"close":78071,"volume":12442,"rsi_14":47.13,"sma_20":84210.0,"sma_60":86073.33,"sma_120":84640.0},{"date":"2024-12-27","open":80126,"high":80126,"low":77511,"close":79285,"volume":13840,"rsi_14":51.79,"sma_20":84190.0,"sma_60":85956.67,"sma_120":84675.0},{"date":"2024-12-30","open":79285,"high":79285,"low":77697,"close":77697,"volume":7584,"rsi_14":52.1,"sma_20":84050.0,"sma_60":85833.33,"sma_120":84695.0},{"date":"2025-01-02","open":77791,"high":77978,"low":74709,"close":75736,"volume":13493,"rsi_14":43.89,"sma_20":83945.0,"sma_60":85713.33,"sma_120":84656.67},{"date":"2025-01-03","open":75736,"high":76857,"low":75363,"close":75456,"volume":12714,"rsi_14":43.65,"sma_20":83745.0,"sma_60":85600.0,"sma_120":84581.67},{"date":"2025-01-06","open":75456,"high":76483,"low":74896,"close":75643,"volume":12167,"rsi_14":43.02,"sma_20":83600.0,"sma_60":85506.67,"sma_120":84545.0},{"date":"2025-01-07","open":75643,"high":76390,"low":75456,"close":75736,"volume":13763,"rsi_14":33.33,"sma_20":83430.0,"sma_60":85418.33,"sma_120":84508.33},{"date":"2025-01-08","open":75736,"high":76577,"low":75269,"close":75736,"volume":6001,"rsi_14":41.13,"sma_20":83270.0,"sma_60":85293.33,"sma_120":84492.5},{"date":"2025-01-09","open":75736,"high":77511,"low":75363,"close":76950,"volume":13082,"rsi_14":39.67,"sma_20":83265.0,"sma_60":85190.0,"sma_120":84482.5},{"date":"2025-01-10","open":76950,"high":76950,"low":75456,"close":76577,"volume":13328,"rsi_14":43.24,"sma_20":83200.0,"sma_60":85068.33,"sma_120":84460.83},{"date":"2025-01-13","open":76577,"high":77137,"low":74242,"close":75550,"volume":22602,"rsi_14":35.65,"sma_20":83090.0,"sma_60":84933.33,"sma_120":84445.0},{"date":"2025-01-14","open":75550,"high":75550,"low":74522,"close":74802,"volume":17186,"rsi_14":26.13,"sma_20":82920.0,"sma_60":84775.0,"sma_120":84430.0},{"date":"2025-01-15","open":75176,"high":76857,"low":74709,"close":74802,"volume":7840,"rsi_14":26.85,"sma_20":82615.0,"sma_60":84588.33,"sma_120":84415.0},{"date":"2025-01-16","open":74896,"high":75269,"low":74522,"close":75083,"volume":14111,"rsi_14":33.33,"sma_20":82470.0,"sma_60":84420.0,"sma_120":84392.5},{"date":"2025-01-17","open":75083,"high":75176,"low":74242,"close":74616,"volume":15152,"rsi_14":31.68,"sma_20":82220.0,"sma_60":84226.67,"sma_120":84376.67},{"date":"2025-01-20","open":74616,"high":76110,"low":74336,"close":74709,"volume":15623,"rsi_14":22.47,"sma_20":82045.0,"sma_60":84055.0,"sma_120":84363.33},{"date":"2025-01-21","open":75363,"high":76577,"low":74616,"close":76297,"volume":10330,"rsi_14":41.57,"sma_20":81920.0,"sma_60":83911.67,"sma_120":84367.5},{"date":"2025-01-22","open":77231,"high":77511,"low":75456,"close":75456,"volume":7210,"rsi_14":48.05,"sma_20":81690.0,"sma_60":83735.0,"sma_120":84356.67},{"date":"2025-01-23","open":76390,"high":76390,"low":74896,"close":74989,"volume":7103,"rsi_14":46.84,"sma_20":81450.0,"sma_60":83540.0,"sma_120":84352.5},{"date":"2025-01-24","open":75923,"high":75923,"low":74709,"close":75456,"volume":7184,"rsi_14":48.78,"sma_20":81310.0,"sma_60":83426.67,"sma_120":84347.5},{"date":"2025-01-31","open":77511,"high":77511,"low":75643,"close":76483,"volume":8311,"rsi_14":54.35,"sma_20":81225.0,"sma_60":83341.67,"sma_120":84351.67},{"date":"2025-02-03","open":74989,"high":76110,"low":74336,"close":74802,"volume":12470,"rsi_14":45.45,"sma_20":80985.0,"sma_60":83206.67,"sma_120":84345.83},{"date":"2025-02-04","open":74896,"high":76203,"low":74896,"close":74896,"volume":7056,"rsi_14":38.78,"sma_20":80835.0,"sma_60":83093.33,"sma_120":84338.33},{"date":"2025-02-05","open":75923,"high":76670,"low":75083,"close":76110,"volume":7123,"rsi_14":47.66,"sma_20":80855.0,"sma_60":83008.33,"sma_120":84335.83},{"date":"2025-02-06","open":76110,"high":77791,"low":75363,"close":77791,"volume":11954,"rsi_14":60.53,"sma_20":80980.0,"sma_60":82981.67,"sma_120":84360.83},{"date":"2025-02-07","open":77791,"high":78818,"low":76483,"close":76483,"volume":13815,"rsi_14":57.5,"sma_20":81025.0,"sma_60":82906.67,"sma_120":84390.83},{"date":"2025-02-10","open":76577,"high":78445,"low":76577,"close":78445,"volume":14455,"rsi_14":63.83,"sma_20":81170.0,"sma_60":82851.67,"sma_120":84436.67},{"date":"2025-02-11","open":78445,"high":78445,"low":76764,"close":77604,"volume":12222,"rsi_14":59.18,"sma_20":81270.0,"sma_60":82786.67,"sma_120":84481.67},{"date":"2025-02-12","open":78258,"high":78538,"low":76857,"close":77978,"volume":11670,"rsi_14":62.33,"sma_20":81325.0,"sma_60":82753.33,"sma_120":84519.17},{"date":"2025-02-13","open":77978,"high":78631,"low":77324,"close":78445,"volume":15379,"rsi_14":63.33,"sma_20":81425.0,"sma_60":82741.67,"sma_120":84562.5},{"date":"2025-02-14","open":78445,"high":79005,"low":77511,"close":78631,"volume":7393,"rsi_14":59.26,"sma_20":81590.0,"sma_60":82750.0,"sma_120":84608.33},{"date":"2025-02-17","open":78631,"high":80406,"low":78631,"close":80406,"volume":11889,"rsi_14":68.28,"sma_20":81890.0,"sma_60":82788.33,"sma_120":84670.83},{"date":"2025-02-18","open":79659,"high":81713,"low":79472,"close":80966,"volume":14132,"rsi_14":71.92,"sma_20":82220.0,"sma_60":82850.0,"sma_120":84735.0},{"date":"2025-02-19","open":79285,"high":81806,"low":79192,"close":80126,"volume":19467,"rsi_14":66.67,"sma_20":82490.0,"sma_60":82875.0,"sma_120":84760.83},{"date":"2025-02-20","open":80125,"high":83020,"low":79285,"close":83020,"volume":21451,"rsi_14":70.59,"sma_20":82940.0,"sma_60":82991.67,"sma_120":84813.33},{"date":"2025-02-21","open":83301,"high":83301,"low":81340,"close":82180,"volume":19889,"rsi_14":74.53,"sma_20":83340.0,"sma_60":83071.67,"sma_120":84867.5},{"date":"2025-02-24","open":82180,"high":83861,"low":81526,"close":83487,"volume":34963,"rsi_14":76.44,"sma_20":83725.0,"sma_60":83186.67,"sma_120":84922.5},{"date":"2025-02-25","open":83581,"high":86663,"low":82834,"close":85915,"volume":26061,"rsi_14":78.07,"sma_20":84285.0,"sma_60":83356.67,"sma_120":84997.5},{"date":"2025-02-26","open":85915,"high":86943,"low":84141,"close":85075,"volume":15408,"rsi_14":71.91,"sma_20":84825.0,"sma_60":83511.67,"sma_120":85057.5},{"date":"2025-02-27","open":85075,"high":85822,"low":84048,"close":85822,"volume":11369,"rsi_14":79.07,"sma_20":85380.0,"sma_60":83648.33,"sma_120":85130.0},{"date":"2025-02-28","open":85822,"high":85822,"low":83487,"close":84888,"volume":20249,"rsi_14":71.43,"sma_20":85830.0,"sma_60":83755.0,"sma_120":85188.33},{"date":"2025-03-04","open":84888,"high":86102,"low":80499,"close":82834,"volume":21611,"rsi_14":66.09,"sma_20":86260.0,"sma_60":83811.67,"sma_120":85227.5},{"date":"2025-03-05","open":81713,"high":84048,"low":81713,"close":83674,"volume":14236,"rsi_14":67.04,"sma_20":86730.0,"sma_60":83871.67,"sma_120":85277.5},{"date":"2025-03-06","open":81713,"high":84982,"low":81713,"close":84982,"volume":17275,"rsi_14":68.62,"sma_20":87205.0,"sma_60":84001.67,"sma_120":85339.17},{"date":"2025-03-07","open":85262,"high":86382,"low":83301,"close":83301,"volume":14432,"rsi_14":62.25,"sma_20":87500.0,"sma_60":84075.0,"sma_120":85397.5},{"date":"2025-03-10","open":82273,"high":85729,"low":82273,"close":84982,"volume":8995},{"date":"2025-03-11","open":84141,"high":85729,"low":82740,"close":84048,"volume":15969},{"date":"2025-03-12","open":84048,"high":85915,"low":84048,"close":85075,"volume":12052},{"date":"2025-03-13","open":84048,"high":88624,"low":84048,"close":87410,"volume":17859},{"date":"2025-03-14","open":86569,"high":87877,"low":86382,"close":87410,"volume":12667},{"date":"2025-03-17","open":86849,"high":93293,"low":86849,"close":93293,"volume":28318},{"date":"2025-03-18","open":93480,"high":94040,"low":88904,"close":88904,"volume":13409},{"date":"2025-03-19","open":89371,"high":92452,"low":88904,"close":91425,"volume":19580},{"date":"2025-03-20","open":90772,"high":92359,"low":89744,"close":90305,"volume":11837},{"date":"2025-03-21","open":89184,"high":91238,"low":89184,"close":90305,"volume":8362},{"date":"2025-03-24","open":89464,"high":90398,"low":87223,"close":87596,"volume":10798},{"date":"2025-03-25","open":85915,"high":88717,"low":85915,"close":87783,"volume":11801},{"date":"2025-03-26","open":88624,"high":88717,"low":87129,"close":87690,"volume":8282},{"date":"2025-03-27","open":85915,"high":88624,"low":85915,"close":87036,"volume":4354},{"date":"2025-03-28","open":87970,"high":88063,"low":86476,"close":87129,"volume":6573},{"date":"2025-03-31","open":87371,"high":88528,"low":86310,"close":86310,"volume":22629},{"date":"2025-04-01","open":86599,"high":88046,"low":84863,"close":87660,"volume":10728},{"date":"2025-04-02","open":86696,"high":88431,"low":85924,"close":86888,"volume":6738},{"date":"2025-04-03","open":83610,"high":88238,"low":81970,"close":86213,"volume":23402},{"date":"2025-04-04","open":86213,"high":86310,"low":83127,"close":84863,"volume":21483},{"date":"2025-04-07","open":81970,"high":84478,"low":80041,"close":83802,"volume":22452},{"date":"2025-04-08","open":84574,"high":84574,"low":81199,"close":82356,"volume":11875},{"date":"2025-04-09","open":83127,"high":84092,"low":79752,"close":81681,"volume":25152},{"date":"2025-04-10","open":83127,"high":87178,"low":83127,"close":86792,"volume":17230},{"date":"2025-04-11","open":86020,"high":87563,"low":83513,"close":86985,"volume":7402},{"date":"2025-04-14","open":84381,"high":88238,"low":84381,"close":86792,"volume":8999},{"date":"2025-04-15","open":85828,"high":88142,"low":85828,"close":86888,"volume":6144},{"date":"2025-04-16","open":86792,"high":88238,"low":86310,"close":87274,"volume":5896},{"date":"2025-04-17","open":88817,"high":88817,"low":86406,"close":87178,"volume":5030},{"date":"2025-04-18","open":86117,"high":88721,"low":86117,"close":87949,"volume":5565},{"date":"2025-04-21","open":88721,"high":90167,"low":87371,"close":89781,"volume":5968},{"date":"2025-04-22","open":90553,"high":90939,"low":87660,"close":89685,"volume":10318},{"date":"2025-04-23","open":91324,"high":91324,"low":88721,"close":90457,"volume":6670},{"date":"2025-04-24","open":89589,"high":91517,"low":89010,"close":89299,"volume":8527},{"date":"2025-04-25","open":89492,"high":91324,"low":89396,"close":91035,"volume":5872},{"date":"2025-04-28","open":89781,"high":91132,"low":89203,"close":89203,"volume":5431},{"date":"2025-04-29","open":89492,"high":93060,"low":89203,"close":91999,"volume":11028},{"date":"2025-04-30","open":89781,"high":92385,"low":89781,"close":91999,"volume":9328},{"date":"2025-05-02","open":90360,"high":93446,"low":90360,"close":92096,"volume":6676},{"date":"2025-05-07","open":95375,"high":95375,"low":91132,"close":93735,"volume":15838},{"date":"2025-05-08","open":91517,"high":93928,"low":91517,"close":93928,"volume":10349},{"date":"2025-05-09","open":93253,"high":95278,"low":92964,"close":95085,"volume":7466},{"date":"2025-05-12","open":95085,"high":97207,"low":94507,"close":97207,"volume":6861},{"date":"2025-05-13","open":96050,"high":102029,"low":95664,"close":101547,"volume":12488},{"date":"2025-05-14","open":101547,"high":105308,"low":101547,"close":103861,"volume":13326},{"date":"2025-05-15","open":103668,"high":106561,"low":101354,"close":101450,"volume":19309},{"date":"2025-05-16","open":101354,"high":105790,"low":101354,"close":102897,"volume":14880},{"date":"2025-05-19","open":101836,"high":106658,"low":101836,"close":102415,"volume":14607},{"date":"2025-05-20","open":104922,"high":108008,"low":102704,"close":108008,"volume":20200},{"date":"2025-05-21","open":106561,"high":109358,"low":104054,"close":104247,"volume":21245},{"date":"2025-05-22","open":102607,"high":106079,"low":102607,"close":105790,"volume":13769},{"date":"2025-05-23","open":106175,"high":112830,"low":105983,"close":110612,"volume":23510},{"date":"2025-05-26","open":115433,"high":115530,"low":107140,"close":111576,"volume":15530},{"date":"2025-05-27","open":110226,"high":111865,"low":109165,"close":110419,"volume":11134},{"date":"2025-05-28","open":107140,"high":112251,"low":107140,"close":111576,"volume":11938},{"date":"2025-05-29","open":112637,"high":119387,"low":111383,"close":118326,"volume":25101},{"date":"2025-05-30","open":117651,"high":119484,"low":114565,"close":116494,"volume":20374},{"date":"2025-06-02","open":114180,"high":121509,"low":113215,"close":115240,"volume":17585},{"date":"2025-06-04","open":115240,"high":124402,"low":115240,"close":120737,"volume":29471},{"date":"2025-06-05","open":120834,"high":121991,"low":118809,"close":120737,"volume":15406},{"date":"2025-06-09","open":122666,"high":132695,"low":121027,"close":121605,"volume":39938},{"date":"2025-06-10","open":122087,"high":125366,"low":118519,"close":123148,"volume":38553},{"date":"2025-06-11","open":122280,"high":124788,"low":117651,"close":123823,"volume":31839},{"date":"2025-06-12","open":121605,"high":129899,"low":121605,"close":128741,"volume":49352},{"date":"2025-06-13","open":127488,"high":129995,"low":123727,"close":127006,"volume":36424},{"date":"2025-06-16","open":128259,"high":132599,"low":123630,"close":131827,"volume":26757},{"date":"2025-06-17","open":133081,"high":133081,"low":125173,"close":128066,"volume":33078},{"date":"2025-06-18","open":125848,"high":127198,"low":118616,"close":126138,"volume":21717},{"date":"2025-06-19","open":127488,"high":130091,"low":123534,"close":126909,"volume":26866},{"date":"2025-06-20","open":126716,"high":128645,"low":125077,"close":127295,"volume":35210},{"date":"2025-06-23","open":124402,"high":126427,"low":123534,"close":125463,"volume":20382},{"date":"2025-06-24","open":127295,"high":130091,"low":125559,"close":126523,"volume":25176},{"date":"2025-06-25","open":124402,"high":128259,"low":123920,"close":128259,"volume":20877},{"date":"2025-06-26","open":130188,"high":130188,"low":124980,"close":126234,"volume":21981},{"date":"2025-06-27","open":124402,"high":130091,"low":124402,"close":129995,"volume":28759},{"date":"2025-06-30","open":130188,"high":134720,"low":128259,"close":134142,"volume":28146},{"date":"2025-07-01","open":134817,"high":137903,"low":133660,"close":136360,"volume":37935},{"date":"2025-07-02","open":133081,"high":138385,"low":133081,"close":135106,"volume":23922},{"date":"2025-07-03","open":136167,"high":136842,"low":133563,"close":135106,"volume":18623},{"date":"2025-07-04","open":133370,"high":138096,"low":126523,"close":127198,"volume":22866},{"date":"2025-07-07","open":127198,"high":130188,"low":125366,"close":126909,"volume":19687},{"date":"2025-07-08","open":129995,"high":132502,"low":127102,"close":130477,"volume":12759},{"date":"2025-07-09","open":127295,"high":136456,"low":127198,"close":134142,"volume":25760},{"date":"2025-07-10","open":132502,"high":135492,"low":131442,"close":134720,"volume":21685},{"date":"2025-07-11","open":132792,"high":134720,"low":131731,"close":133081,"volume":12458},{"date":"2025-07-14","open":133081,"high":138867,"low":131731,"close":137903,"volume":27086},{"date":"2025-07-15","open":136553,"high":137517,"low":133274,"close":134142,"volume":13337},{"date":"2025-07-16","open":135010,"high":135781,"low":131538,"close":132310,"volume":12010},{"date":"2025-07-17","open":132310,"high":132792,"low":126427,"close":132792,"volume":12760},{"date":"2025-07-18","open":131538,"high":132406,"low":129320,"close":131056,"volume":9311},{"date":"2025-07-21","open":129802,"high":132117,"low":128259,"close":130574,"volume":12668},{"date":"2025-07-22","open":130381,"high":131634,"low":127102,"close":130381,"volume":10091},{"date":"2025-07-23","open":133081,"high":133081,"low":127006,"close":129416,"volume":18084},{"date":"2025-07-24","open":126813,"high":133467,"low":126813,"close":129513,"volume":16161},{"date":"2025-07-25","open":126427,"high":130670,"low":126427,"close":129127,"volume":12692},{"date":"2025-07-28","open":128934,"high":131152,"low":125559,"close":130381,"volume":28399},{"date":"2025-07-29","open":127777,"high":135492,"low":127391,"close":135010,"volume":17251},{"date":"2025-07-30","open":132310,"high":138771,"low":131924,"close":138771,"volume":17059},{"date":"2025-07-31","open":136553,"high":139735,"low":135106,"close":136070,"volume":21255},{"date":"2025-08-01","open":131731,"high":135878,"low":127295,"close":127295,"volume":21454},{"date":"2025-08-04","open":126041,"high":132695,"low":125655,"close":130959,"volume":17323},{"date":"2025-08-05","open":129995,"high":131924,"low":127295,"close":127488,"volume":14819},{"date":"2025-08-06","open":126716,"high":130863,"low":126138,"close":130381,"volume":8389},{"date":"2025-08-07","open":130477,"high":132310,"low":127488,"close":131056,"volume":18439},{"date":"2025-08-08","open":129320,"high":130959,"low":127006,"close":127584,"volume":11869},{"date":"2025-08-11","open":128259,"high":129609,"low":124402,"close":124884,"volume":10105},{"date":"2025-08-12","open":123823,"high":128066,"low":121509,"close":123823,"volume":7457},{"date":"2025-08-13","open":123920,"high":124209,"low":120544,"close":122666,"volume":14877},{"date":"2025-08-14","open":122666,"high":124402,"low":120544,"close":123534,"volume":10727},{"date":"2025-08-18","open":121509,"high":121991,"low":114951,"close":116494,"volume":17808},{"date":"2025-08-19","open":119001,"high":119001,"low":115240,"close":116398,"volume":12493},{"date":"2025-08-20","open":116398,"high":118616,"low":112733,"close":117941,"volume":17935},{"date":"2025-08-21","open":117941,"high":118905,"low":115337,"close":116591,"volume":8547},{"date":"2025-08-22","open":116687,"high":119098,"low":115819,"close":116976,"volume":14598},{"date":"2025-08-25","open":116687,"high":119580,"low":115819,"close":118037,"volume":9012},{"date":"2025-08-26","open":116880,"high":122666,"low":116687,"close":119966,"volume":11900},{"date":"2025-08-27","open":119966,"high":121894,"low":116783,"close":118616,"volume":14907},{"date":"2025-08-28","open":116301,"high":123341,"low":116301,"close":121605,"volume":28411},{"date":"2025-08-29","open":122762,"high":131538,"low":122473,"close":127295,"volume":31394},{"date":"2025-09-01","open":127488,"high":129995,"low":121991,"close":128163,"volume":17853},{"date":"2025-09-02","open":127006,"high":129609,"low":123775,"close":124112,"volume":15115},{"date":"2025-09-03","open":121702,"high":126138,"low":120834,"close":125173,"volume":14310},{"date":"2025-09-04","open":122859,"high":127681,"low":122762,"close":126234,"volume":7956},{"date":"2025-09-05","open":124788,"high":127295,"low":122955,"close":127006,"volume":9572},{"date":"2025-09-08","open":127006,"high":128163,"low":124498,"close":127777,"volume":9831},{"date":"2025-09-09","open":130091,"high":130091,"low":126331,"close":128645,"volume":10803},{"date":"2025-09-10","open":126813,"high":130863,"low":126138,"close":129031,"volume":15404},{"date":"2025-09-11","open":127391,"high":131924,"low":127391,"close":131924,"volume":22341},{"date":"2025-09-12","open":132117,"high":132888,"low":130959,"close":131731,"volume":11361},{"date":"2025-09-15","open":130477,"high":138674,"low":130477,"close":137903,"volume":15924},{"date":"2025-09-16","open":136649,"high":146100,"low":136649,"close":142435,"volume":39647},{"date":"2025-09-17","open":140121,"high":144557,"low":137035,"close":138481,"volume":29565},{"date":"2025-09-18","open":137801,"high":139624,"low":135498,"close":136746,"volume":12177},{"date":"2025-09-19","open":141000,"high":148800,"low":141000,"close":147600,"volume":15060},{"date":"2025-09-22","open":142339,"high":142339,"low":135010,"close":135492,"volume":17102},{"date":"2025-09-23","open":134045,"high":139735,"low":134045,"close":137324,"volume":18951},{"date":"2025-09-24","open":138578,"high":139735,"low":135010,"close":136360,"volume":17678},{"date":"2025-09-25","open":136360,"high":136360,"low":133081,"close":134528,"volume":8978},{"date":"2025-09-26","open":133274,"high":136746,"low":132117,"close":134238,"volume":15607},{"date":"2025-09-29","open":136593,"high":137280,"low":134238,"close":135906,"volume":16563},{"date":"2025-09-30","open":134631,"high":136790,"low":134533,"close":136103,"volume":6438},{"date":"2025-10-01","open":136103,"high":136495,"low":133061,"close":133257,"volume":10485},{"date":"2025-10-02","open":135811,"high":137681,"low":132957,"close":134925,"volume":20981},{"date":"2025-10-10","open":131589,"high":133944,"low":129626,"close":130902,"volume":14823},{"date":"2025-10-13","open":131883,"high":132079,"low":127075,"close":132079,"volume":12256},{"date":"2025-10-14","open":129528,"high":133355,"low":128645,"close":130706,"volume":12977},{"date":"2025-10-15","open":128743,"high":133159,"low":128743,"close":131687,"volume":8535},{"date":"2025-10-16","open":130411,"high":135318,"low":128252,"close":130902,"volume":16549},{"date":"2025-10-17","open":129528,"high":132374,"low":128939,"close":130804,"volume":14966},{"date":"2025-10-20","open":130706,"high":134336,"low":128743,"close":133453,"volume":10676},{"date":"2025-10-21","open":131981,"high":136397,"low":131589,"close":134533,"volume":15707},{"date":"2025-10-22","open":134042,"high":138360,"low":133355,"close":138261,"volume":12285},{"date":"2025-10-23","open":134925,"high":140126,"low":134925,"close":136986,"volume":13266},{"date":"2025-10-24","open":136986,"high":138556,"low":135612,"close":136299,"volume":10010},{"date":"2025-10-27","open":135023,"high":140322,"low":134238,"close":140322,"volume":18051},{"date":"2025-10-28","open":137182,"high":141303,"low":136790,"close":138458,"volume":11365},{"date":"2025-10-29","open":141696,"high":141696,"low":135023,"close":139145,"volume":16119},{"date":"2025-10-30","open":136397,"high":140322,"low":136103,"close":138752,"volume":14884},{"date":"2025-10-31","open":139046,"high":141303,"low":137476,"close":139439,"volume":20019},{"date":"2025-11-03","open":138065,"high":140322,"low":136005,"close":137673,"volume":16901,"rsi_14":66.82,"sma_20":137795.0,"sma_60":134456.67,"sma_120":130873.33},{"date":"2025-11-04","open":136299,"high":137084,"low":132963,"close":133944,"volume":14638,"rsi_14":54.81,"sma_20":137685.0,"sma_60":134468.33,"sma_120":131199.17},{"date":"2025-11-05","open":137771,"high":137771,"low":132472,"close":134042,"volume":25463,"rsi_14":56.9,"sma_20":137725.0,"sma_60":134541.67,"sma_120":131515.83},{"date":"2025-11-06","open":138065,"high":156121,"low":134533,"close":153962,"volume":75887,"rsi_14":77.19,"sma_20":138715.0,"sma_60":134903.33,"sma_120":131983.33},{"date":"2025-11-07","open":160929,"high":171232,"low":140322,"close":144051,"volume":46806,"rsi_14":60.63,"sma_20":139385.0,"sma_60":135085.0,"sma_120":132329.17},{"date":"2025-11-10","open":143658,"high":151509,"low":142088,"close":149546,"volume":17643,"rsi_14":63.83,"sma_20":140275.0,"sma_60":135420.0,"sma_120":132701.67},{"date":"2025-11-11","open":147289,"high":150822,"low":147093,"close":148467,"volume":13184,"rsi_14":59.89,"sma_20":141180.0,"sma_60":135783.33,"sma_120":133085.83},{"date":"2025-11-12","open":146308,"high":151214,"low":145915,"close":148467,"volume":12797,"rsi_14":61.4,"sma_20":142035.0,"sma_60":136165.0,"sma_120":133457.5},{"date":"2025-11-13","open":146995,"high":156906,"low":146013,"close":154649,"volume":21027,"rsi_14":66.43,"sma_20":143245.0,"sma_60":136671.67,"sma_120":133885.83},{"date":"2025-11-14","open":155237,"high":159457,"low":149644,"close":158476,"volume":23484,"rsi_14":66.31,"sma_20":144655.0,"sma_60":137228.33,"sma_120":134298.33},{"date":"2025-11-17","open":156906,"high":165639,"low":154158,"close":162205,"volume":24456,"rsi_14":70.65,"sma_20":146120.0,"sma_60":137970.0,"sma_120":134775.0},{"date":"2025-11-18","open":159653,"high":178592,"low":159653,"close":165541,"volume":31536,"rsi_14":71.94,"sma_20":147700.0,"sma_60":138770.0,"sma_120":135266.67},{"date":"2025-11-19","open":169368,"high":173489,"low":164756,"close":171723,"volume":30886,"rsi_14":75.0,"sma_20":149405.0,"sma_60":139648.33,"sma_120":135769.17},{"date":"2025-11-20","open":171723,"high":172606,"low":168387,"close":168877,"volume":17350,"rsi_14":71.61,"sma_20":151030.0,"sma_60":140501.67,"sma_120":136239.17},{"date":"2025-11-21","open":171625,"high":173489,"low":166326,"close":169368,"volume":18436,"rsi_14":73.72,"sma_20":152715.0,"sma_60":141356.67,"sma_120":136723.33},{"date":"2025-11-24","open":172017,"high":175157,"low":169368,"close":170251,"volume":28766,"rsi_14":78.37,"sma_20":154240.0,"sma_60":142208.33,"sma_120":137205.0},{"date":"2025-11-25","open":172115,"high":176139,"low":168877,"close":168877,"volume":16644,"rsi_14":76.69,"sma_20":155790.0,"sma_60":143003.33,"sma_120":137616.67},{"date":"2025-11-26","open":173685,"high":176040,"low":169073,"close":176040,"volume":11562,"rsi_14":71.03,"sma_20":157670.0,"sma_60":143943.33,"sma_120":138105.0},{"date":"2025-11-27","open":174372,"high":178199,"low":172508,"close":176139,"volume":7945,"rsi_14":87.59,"sma_20":159575.0,"sma_60":144833.33,"sma_120":138605.0},{"date":"2025-11-28","open":174372,"high":175844,"low":158181,"close":162793,"volume":33461,"rsi_14":63.11,"sma_20":160765.0,"sma_60":145398.33,"sma_120":138944.17},{"date":"2025-12-01","open":164560,"high":165639,"low":162106,"close":163578,"volume":13549,"rsi_14":65.04,"sma_20":162085.0,"sma_60":145961.67,"sma_120":139290.0},{"date":"2025-12-02","open":165345,"high":183400,"low":163775,"close":177807,"volume":26922,"rsi_14":72.75,"sma_20":164320.0,"sma_60":146836.67,"sma_120":139749.17},{"date":"2025-12-03","open":174961,"high":180260,"low":174667,"close":179475,"volume":14643,"rsi_14":70.7,"sma_20":166635.0,"sma_60":147721.67,"sma_120":140209.17},{"date":"2025-12-04","open":177709,"high":184185,"low":177611,"close":182517,"volume":13116,"rsi_14":70.32,"sma_20":168090.0,"sma_60":148640.0,"sma_120":140689.17},{"date":"2025-12-05","open":180260,"high":184283,"low":177316,"close":184185,"volume":13696,"rsi_14":69.24,"sma_20":170135.0,"sma_60":149573.33,"sma_120":141140.83},{"date":"2025-12-08","open":184970,"high":191250,"low":183793,"close":189091,"volume":18975,"rsi_14":70.07,"sma_20":172150.0,"sma_60":150576.67,"sma_120":141649.17},{"date":"2025-12-09","open":189386,"high":194488,"low":187521,"close":188895,"volume":19725,"rsi_14":66.29,"sma_20":174210.0,"sma_60":151561.67,"sma_120":142114.17},{"date":"2025-12-10","open":190073,"high":194292,"low":187718,"close":188306,"volume":19451,"rsi_14":69.26,"sma_20":176240.0,"sma_60":152530.0,"sma_120":142606.67},{"date":"2025-12-11","open":191348,"high":203124,"low":188797,"close":200670,"volume":57924,"rsi_14":75.12,"sma_20":178585.0,"sma_60":153658.33,"sma_120":143220.83},{"date":"2025-12-12","open":200670,"high":203124,"low":190661,"close":194783,"volume":26698,"rsi_14":68.22,"sma_20":180435.0,"sma_60":154690.0,"sma_120":143778.33},{"date":"2025-12-15","open":192918,"high":199689,"low":188012,"close":194096,"volume":17581,"rsi_14":68.92,"sma_20":182060.0,"sma_60":155603.33,"sma_120":144326.67},{"date":"2025-12-16","open":193115,"high":195764,"low":191545,"close":193311,"volume":19441,"rsi_14":64.33,"sma_20":183475.0,"sma_60":156425.0,"sma_120":144884.17},{"date":"2025-12-17","open":196255,"high":202633,"low":195175,"close":198217,"volume":19573,"rsi_14":66.97,"sma_20":184825.0,"sma_60":157398.33,"sma_120":145474.17},{"date":"2025-12-18","open":198217,"high":204105,"low":194783,"close":197236,"volume":18436,"rsi_14":82.68,"sma_20":186270.0,"sma_60":158373.33,"sma_120":146040.83},{"date":"2025-12-19","open":203124,"high":203614,"low":198708,"close":202633,"volume":16603,"rsi_14":84.08,"sma_20":187965.0,"sma_60":159355.0,"sma_120":146670.83},{"date":"2025-12-22","open":209011,"high":211955,"low":203124,"close":210974,"volume":14670,"rsi_14":82.25,"sma_20":190040.0,"sma_60":160596.67,"sma_120":147339.17},{"date":"2025-12-23","open":209993,"high":211464,"low":191545,"close":197236,"volume":26290,"rsi_14":63.99,"sma_20":191485.0,"sma_60":161573.33,"sma_120":147855.0},{"date":"2025-12-24","open":200180,"high":201161,"low":190465,"close":191054,"volume":10196,"rsi_14":56.41,"sma_20":192250.0,"sma_60":162461.67,"sma_120":148299.17},{"date":"2025-12-26","open":191348,"high":193605,"low":182026,"close":187620,"volume":13406,"rsi_14":52.51,"sma_20":192835.0,"sma_60":163323.33,"sma_120":148725.0},{"date":"2025-12-29","open":183989,"high":188503,"low":181634,"close":186246,"volume":17543,"rsi_14":47.81,"sma_20":194030.0,"sma_60":164166.67,"sma_120":149139.17},{"date":"2025-12-30","open":186834,"high":189582,"low":181928,"close":187914,"volume":11323,"rsi_14":49.26,"sma_20":195270.0,"sma_60":165050.0,"sma_120":149635.83},{"date":"2026-01-02","open":185853,"high":189680,"low":178788,"close":180162,"volume":17371,"rsi_14":44.46,"sma_20":195390.0,"sma_60":165798.33,"sma_120":150069.17},{"date":"2026-01-05","open":181830,"high":186442,"low":178886,"close":184970,"volume":18391,"rsi_14":38.1,"sma_20":195670.0,"sma_60":166676.67,"sma_120":150512.5},{"date":"2026-01-06","open":184774,"high":187718,"low":182419,"close":185951,"volume":16016,"rsi_14":42.77,"sma_20":195845.0,"sma_60":167550.0,"sma_120":150932.5},{"date":"2026-01-07","open":184087,"high":188012,"low":181045,"close":185853,"volume":18313,"rsi_14":43.18,"sma_20":195930.0,"sma_60":168483.33,"sma_120":151346.67},{"date":"2026-01-08","open":184087,"high":186442,"low":182321,"close":186442,"volume":18409,"rsi_14":44.3,"sma_20":195795.0,"sma_60":169406.67,"sma_120":151780.0},{"date":"2026-01-09","open":187325,"high":187423,"low":183596,"close":184872,"volume":11179,"rsi_14":38.28,"sma_20":195590.0,"sma_60":170326.67,"sma_120":152158.33},{"date":"2026-01-12","open":184774,"high":186442,"low":179181,"close":182026,"volume":18636,"rsi_14":37.06,"sma_20":195270.0,"sma_60":171181.67,"sma_120":152545.0},{"date":"2026-01-13","open":186540,"high":188699,"low":182811,"close":184774,"volume":20705,"rsi_14":34.09,"sma_20":194460.0,"sma_60":172096.67,"sma_120":152970.83},{"date":"2026-01-14","open":189975,"high":194096,"low":182713,"close":191054,"volume":19235,"rsi_14":31.58,"sma_20":194270.0,"sma_60":173120.0,"sma_120":153445.83},{"date":"2026-01-15","open":189190,"high":193507,"low":183596,"close":185363,"volume":17975,"rsi_14":37.1,"sma_20":193825.0,"sma_60":174001.67,"sma_120":153887.5},{"date":"2026-01-16","open":187423,"high":188699,"low":181437,"close":182517,"volume":10507,"rsi_14":93.32,"sma_20":92705.0,"sma_60":85776.67,"sma_120":86250.0},{"date":"2026-01-19","open":180260,"high":184381,"low":179475,"close":181928,"volume":12345,"rsi_14":42.86,"sma_20":192445.0,"sma_60":175558.33,"sma_120":154727.5},{"date":"2026-01-20","open":180162,"high":185461,"low":180162,"close":181634,"volume":15048,"rsi_14":44.05,"sma_20":191650.0,"sma_60":176316.67,"sma_120":155151.67},{"date":"2026-01-21","open":186442,"high":192820,"low":180652,"close":190367,"volume":46434,"rsi_14":52.68,"sma_20":191025.0,"sma_60":177235.0,"sma_120":155649.17},{"date":"2026-01-22","open":186540,"high":197236,"low":186442,"close":190760,"volume":18257,"rsi_14":63.78,"sma_20":189995.0,"sma_60":178091.67,"sma_120":156153.33},{"date":"2026-01-23","open":188405,"high":194685,"low":188405,"close":192526,"volume":17988,"rsi_14":60.66,"sma_20":189755.0,"sma_60":179010.0,"sma_120":156661.67},{"date":"2026-01-26","open":187718,"high":192330,"low":183008,"close":187325,"volume":17429,"rsi_14":51.73,"sma_20":189565.0,"sma_60":179828.33,"sma_120":157085.83},{"date":"2026-01-27","open":189288,"high":190858,"low":182124,"close":188110,"volume":15248,"rsi_14":52.8,"sma_20":189590.0,"sma_60":180666.67,"sma_120":157484.17},{"date":"2026-01-28","open":188405,"high":195273,"low":188110,"close":193213,"volume":13001,"rsi_14":57.55,"sma_20":189945.0,"sma_60":181580.0,"sma_120":157949.17},{"date":"2026-01-29","open":196745,"high":201161,"low":189582,"close":197727,"volume":20540,"rsi_14":63.45,"sma_20":190445.0,"sma_60":182600.0,"sma_120":158528.33},{"date":"2026-01-30","open":193900,"high":206558,"low":193900,"close":203124,"volume":20753,"rsi_14":70.96,"sma_20":191615.0,"sma_60":183775.0,"sma_120":159121.67},{"date":"2026-02-02","open":205577,"high":205577,"low":194979,"close":198217,"volume":20094,"rsi_14":62.8,"sma_20":192290.0,"sma_60":184865.0,"sma_120":159703.33},{"date":"2026-02-03","open":210974,"high":210974,"low":200180,"close":204596,"volume":13563,"rsi_14":62.87,"sma_20":193240.0,"sma_60":185725.0,"sma_120":160314.17},{"date":"2026-02-04","open":204596,"high":210974,"low":198217,"close":208521,"volume":12731,"rsi_14":94.55,"sma_20":99130.0,"sma_60":87910.0,"sma_120":87331.67},{"date":"2026-02-05","open":202142,"high":217843,"low":198217,"close":213427,"volume":33516,"rsi_14":95.32,"sma_20":105850.0,"sma_60":90130.0,"sma_120":88449.17},{"date":"2026-02-06","open":202633,"high":209993,"low":196745,"close":203614,"volume":14580,"rsi_14":88.96,"sma_20":112050.0,"sma_60":92213.33,"sma_120":89485.83},{"date":"2026-02-09","open":217843,"high":218824,"low":205086,"close":210974,"volume":24822,"rsi_14":89.99,"sma_20":118600.0,"sma_60":94408.33,"sma_120":90592.5},{"date":"2026-02-10","open":215880,"high":223730,"low":210974,"close":223240,"volume":19403,"rsi_14":90.64,"sma_20":125765.0,"sma_60":96815.0,"sma_120":91787.5},{"date":"2026-02-11","open":229127,"high":229618,"low":217843,"close":222749,"volume":18023,"rsi_14":90.23,"sma_20":132810.0,"sma_60":99206.67,"sma_120":92990.83},{"date":"2026-02-12","open":220787,"high":238940,"low":220787,"close":237468,"volume":25121,"rsi_14":91.48,"sma_20":140575.0,"sma_60":101803.33,"sma_120":94304.17},{"date":"2026-02-13","open":233543,"high":235506,"low":223730,"close":228637,"volume":20342,"rsi_14":87.11,"sma_20":147935.0,"sma_60":104298.33,"sma_120":95495.83},{"date":"2026-02-19","open":228637,"high":231581,"low":217843,"close":218824,"volume":31490,"rsi_14":83.17,"sma_20":154640.0,"sma_60":106600.0,"sma_120":96605.0},{"date":"2026-02-20","open":216371,"high":225202,"low":216371,"close":221277,"volume":14823,"rsi_14":84.3,"sma_20":161515.0,"sma_60":108966.67,"sma_120":97741.67},{"date":"2026-02-23","open":219315,"high":232071,"low":215880,"close":226184,"volume":20234,"rsi_14":84.62,"sma_20":168570.0,"sma_60":111405.0,"sma_120":98915.0},{"date":"2026-02-24","open":233543,"high":234034,"low":222749,"close":227165,"volume":24804,"rsi_14":84.59,"sma_20":175545.0,"sma_60":113840.0,"sma_120":100085.83},{"date":"2026-02-25","open":224712,"high":248262,"low":224221,"close":245318,"volume":28530,"rsi_14":72.43,"sma_20":217050.0,"sma_60":199430.0,"sma_120":171216.67},{"date":"2026-02-26","open":242865,"high":246300,"low":236978,"close":240412,"volume":18187,"rsi_14":73.05,"sma_20":191145.0,"sma_60":119278.33,"sma_120":102715.0},{"date":"2026-02-27","open":241393,"high":257094,"low":237468,"close":244828,"volume":39366,"rsi_14":67.45,"sma_20":222645.0,"sma_60":201690.0,"sma_120":173261.67},{"date":"2026-03-03","open":242375,"high":246790,"low":234034,"close":239431,"volume":25721,"rsi_14":62.44,"sma_20":225000.0,"sma_60":202991.67,"sma_120":174195.0},{"date":"2026-03-04","open":243846,"high":247281,"low":208030,"close":209993,"volume":32272,"rsi_14":52.57,"sma_20":225625.0,"sma_60":203780.0,"sma_120":174870.83},{"date":"2026-03-05","open":219805,"high":231090,"low":216861,"close":222749,"volume":20254,"rsi_14":54.55,"sma_20":226625.0,"sma_60":204543.33,"sma_120":175690.0},{"date":"2026-03-06","open":212936,"high":230109,"low":212446,"close":226184,"volume":12551,"rsi_14":51.22,"sma_20":228050.0,"sma_60":205336.67,"sma_120":176529.17},{"date":"2026-03-09","open":210974,"high":222749,"low":209011,"close":216861,"volume":12926,"rsi_14":47.73,"sma_20":228675.0,"sma_60":205920.0,"sma_120":177280.0},{"date":"2026-03-10","open":237468,"high":237468,"low":213918,"close":218333,"volume":12537,"rsi_14":41.77,"sma_20":229175.0,"sma_60":206500.0,"sma_120":178036.67},{"date":"2026-03-11","open":228146,"high":234034,"low":222749,"close":226184,"volume":19328,"rsi_14":48.94,"sma_20":229825.0,"sma_60":207130.0,"sma_120":178853.33},{"date":"2026-03-12","open":227655,"high":234524,"low":224221,"close":233543,"volume":15990,"rsi_14":56.52,"sma_20":231350.0,"sma_60":207888.33,"sma_120":179725.0},{"date":"2026-03-13","open":225202,"high":230599,"low":217843,"close":218824,"volume":16333,"rsi_14":49.02,"sma_20":231750.0,"sma_60":208406.67,"sma_120":180468.33},{"date":"2026-03-16","open":216861,"high":224712,"low":211464,"close":214899,"volume":11138,"rsi_14":45.45,"sma_20":231325.0,"sma_60":146226.67,"sma_120":115580.0},{"date":"2026-03-17","open":215880,"high":225202,"low":215880,"close":220787,"volume":11038,"rsi_14":47.53,"sma_20":231225.0,"sma_60":148641.67,"sma_120":116708.33},{"date":"2026-03-18","open":231090,"high":235015,"low":221768,"close":233052,"volume":23197,"rsi_14":45.02,"sma_20":231000.0,"sma_60":151265.0,"sma_120":117926.67},{"date":"2026-03-19","open":228146,"high":228146,"low":214899,"close":217352,"volume":18708,"rsi_14":41.39,"sma_20":230425.0,"sma_60":153616.67,"sma_120":119018.33},{"date":"2026-03-20","open":219315,"high":230599,"low":219315,"close":222749,"volume":25748,"rsi_14":41.82,"sma_20":230625.0,"sma_60":156068.33,"sma_120":120147.5},{"date":"2026-03-23","open":212936,"high":220296,"low":208030,"close":211955,"volume":16142,"rsi_14":40.21,"sma_20":230150.0,"sma_60":158335.0,"sma_120":121195.0},{"date":"2026-03-24","open":224221,"high":225202,"low":212936,"close":218333,"volume":10332,"rsi_14":53.56,"sma_20":229750.0,"sma_60":160681.67,"sma_120":122296.67},{"date":"2026-03-25","open":233543,"high":233543,"low":213427,"close":216371,"volume":17801,"rsi_14":47.0,"sma_20":229200.0,"sma_60":163010.0,"sma_120":123372.5},{"date":"2026-03-26","open":218824,"high":221277,"low":212936,"close":214899,"volume":10984,"rsi_14":44.6,"sma_20":227650.0,"sma_60":165321.67,"sma_120":124430.83},{"date":"2026-03-27","open":215390,"high":220296,"low":209502,"close":218333,"volume":11972,"rsi_14":50.75,"sma_20":226525.0,"sma_60":167683.33,"sma_120":125555.0},{"date":"2026-03-30","open":207539,"high":222749,"low":207539,"close":218824,"volume":18335,"rsi_14":50.25,"sma_20":225200.0,"sma_60":170035.0,"sma_120":126688.33},{"date":"2026-03-31","open":219500,"high":226000,"low":216000,"close":219000,"volume":15321,"rsi_14":43.98,"sma_20":223950.0,"sma_60":172350.0,"sma_120":127778.33},{"date":"2026-04-01","open":237000,"high":237000,"low":217000,"close":225000,"volume":14764,"rsi_14":43.09,"sma_20":224500.0,"sma_60":174763.33,"sma_120":128928.33},{"date":"2026-04-02","open":225500,"high":231500,"low":214500,"close":216000,"volume":13730,"rsi_14":46.02,"sma_20":223950.0,"sma_60":177005.0,"sma_120":130006.67},{"date":"2026-04-03","open":219500,"high":225000,"low":210000,"close":210500,"volume":10217,"rsi_14":45.25,"sma_20":222950.0,"sma_60":179125.0,"sma_120":131053.33},{"date":"2026-04-06","open":210500,"high":210500,"low":199900,"close":203500,"volume":26281,"rsi_14":38.12,"sma_20":222075.0,"sma_60":181151.67,"sma_120":132029.17},{"date":"2026-04-07","open":200500,"high":211500,"low":200500,"close":205500,"volume":8183,"rsi_14":30.0,"sma_20":221225.0,"sma_60":183176.67,"sma_120":133014.17},{"date":"2026-04-08","open":230000,"high":230500,"low":210000,"close":215500,"volume":21067,"rsi_14":45.95,"sma_20":220475.0,"sma_60":185383.33,"sma_120":134085.0},{"date":"2026-04-09","open":216500,"high":223500,"low":216500,"close":223000,"volume":17112,"rsi_14":47.37,"sma_20":219725.0,"sma_60":187708.33,"sma_120":135230.83},{"date":"2026-04-10","open":220500,"high":227000,"low":213000,"close":216500,"volume":12296,"rsi_14":50.35,"sma_20":219400.0,"sma_60":189916.67,"sma_120":136329.17},{"date":"2026-04-13","open":210000,"high":216000,"low":208000,"close":210000,"volume":15182,"rsi_14":41.26,"sma_20":218950.0,"sma_60":192013.33,"sma_120":137381.67},{"date":"2026-04-14","open":211000,"high":217500,"low":210500,"close":214500,"volume":20889,"rsi_14":45.95,"sma_20":218425.0,"sma_60":194153.33,"sma_120":138470.83},{"date":"2026-04-15","open":216500,"high":219000,"low":208500,"close":209000,"volume":20486,"rsi_14":43.59,"sma_20":217000.0,"sma_60":196191.67,"sma_120":139520.83},{"date":"2026-04-16","open":213000,"high":219000,"low":211000,"close":215500,"volume":11338,"rsi_14":45.68,"sma_20":216700.0,"sma_60":198353.33,"sma_120":140614.17},{"date":"2026-04-17","open":213500,"high":218000,"low":209500,"close":211000,"volume":14563,"rsi_14":42.94,"sma_20":215900.0,"sma_60":200388.33,"sma_120":141690.0},{"date":"2026-04-20","open":217500,"high":217500,"low":209500,"close":211000,"volume":12376,"rsi_14":45.06,"sma_20":215650.0,"sma_60":202438.33,"sma_120":142755.0},{"date":"2026-04-21","open":212500,"high":216500,"low":210500,"close":212000,"volume":20461,"rsi_14":41.45,"sma_20":215125.0,"sma_60":204481.67,"sma_120":143834.17},{"date":"2026-04-22","open":211000,"high":218000,"low":211000,"close":212500,"volume":11451,"rsi_14":47.41,"sma_20":214725.0,"sma_60":206490.0,"sma_120":144923.33},{"date":"2026-04-23","open":229500,"high":229500,"low":213500,"close":217000,"volume":18004,"rsi_14":54.89,"sma_20":214625.0,"sma_60":208588.33,"sma_120":146050.0},{"date":"2026-04-24","open":221500,"high":221500,"low":210000,"close":211000,"volume":17878,"rsi_14":55.73,"sma_20":214050.0,"sma_60":210573.33,"sma_120":147110.83},{"date":"2026-04-27","open":215000,"high":217500,"low":208000,"close":209000,"volume":18126,"rsi_14":52.67,"sma_20":213350.0,"sma_60":212541.67,"sma_120":148148.33},{"date":"2026-04-28","open":209000,"high":211500,"low":206000,"close":206000,"volume":16611,"rsi_14":41.88,"sma_20":212700.0,"sma_60":220550.0,"sma_120":201065.0},{"date":"2026-04-29","open":208500,"high":213500,"low":207000,"close":212000,"volume":20169,"rsi_14":40.35,"sma_20":212050.0,"sma_60":220523.33,"sma_120":200595.0},{"date":"2026-04-30","open":209000,"high":212000,"low":206500,"close":208000,"volume":13097,"rsi_14":42.2,"sma_20":211650.0,"sma_60":220741.67,"sma_120":202258.33},{"date":"2026-05-04","open":214000,"high":216500,"low":209000,"close":211500,"volume":16165,"rsi_14":51.46,"sma_20":211700.0,"sma_60":220900.0,"sma_120":202882.5},{"date":"2026-05-06","open":209500,"high":210500,"low":201500,"close":203000,"volume":26124,"rsi_14":39.64,"sma_20":211675.0,"sma_60":220808.33,"sma_120":203266.67},{"date":"2026-05-07","open":203500,"high":214000,"low":203500,"close":211500,"volume":16682,"rsi_14":52.14,"sma_20":211975.0,"sma_60":220791.67,"sma_120":203805.83},{"date":"2026-05-08","open":219500,"high":219500,"low":206500,"close":209000,"volume":15956,"rsi_14":44.04,"sma_20":211650.0,"sma_60":220650.0,"sma_120":204277.5},{"date":"2026-05-11","open":211000,"high":211500,"low":204500,"close":205000,"volume":22055,"rsi_14":44.44,"sma_20":210750.0,"sma_60":220608.33,"sma_120":204725.0},{"date":"2026-05-12","open":207000,"high":211000,"low":199900,"close":202500,"volume":34781,"rsi_14":42.48,"sma_20":210050.0,"sma_60":220400.0,"sma_120":205151.67},{"date":"2026-05-13","open":209500,"high":210500,"low":193900,"close":194400,"volume":23879,"rsi_14":36.16,"sma_20":209270.0,"sma_60":219848.33,"sma_120":205458.33},{"date":"2026-05-14","open":196900,"high":210500,"low":193600,"close":206500,"volume":30433,"rsi_14":46.01,"sma_20":208870.0,"sma_60":219506.67,"sma_120":205833.33},{"date":"2026-05-15","open":212500,"high":221000,"low":202500,"close":205000,"volume":87172,"rsi_14":41.69,"sma_20":208670.0,"sma_60":218890.0,"sma_120":206164.17},{"date":"2026-05-18","open":209000,"high":209000,"low":195100,"close":198300,"volume":22614,"rsi_14":41.29,"sma_20":207810.0,"sma_60":218311.67,"sma_120":206410.83},{"date":"2026-05-19","open":198900,"high":199100,"low":187600,"close":197800,"volume":30934,"rsi_14":42.16,"sma_20":207150.0,"sma_60":217891.67,"sma_120":206600.83},{"date":"2026-05-20","open":204500,"high":206000,"low":189000,"close":195400,"volume":23099,"rsi_14":42.51,"sma_20":206370.0,"sma_60":217390.0,"sma_120":206795.0},{"date":"2026-05-21","open":195600,"high":202500,"low":193800,"close":197200,"volume":15038,"rsi_14":38.89,"sma_20":205630.0,"sma_60":216835.0,"sma_120":207000.0},{"date":"2026-05-22","open":199200,"high":205000,"low":194500,"close":202000,"volume":13675,"rsi_14":45.55,"sma_20":205105.0,"sma_60":216343.33,"sma_120":207237.5},{"date":"2026-05-26","open":205500,"high":209000,"low":194000,"close":194400,"volume":14589,"rsi_14":38.04,"sma_20":203975.0,"sma_60":215416.67,"sma_120":207423.33},{"date":"2026-05-27","open":195000,"high":199900,"low":194400,"close":196400,"volume":23345,"rsi_14":44.92,"sma_20":203245.0,"sma_60":214606.67,"sma_120":207565.0},{"date":"2026-05-28","open":196400,"high":199400,"low":191100,"close":195500,"volume":19980,"rsi_14":36.06,"sma_20":202570.0,"sma_60":213706.67,"sma_120":207698.33},{"date":"2026-05-29","open":196000,"high":200500,"low":189300,"close":191500,"volume":28050,"rsi_14":35.14,"sma_20":201845.0,"sma_60":212831.67,"sma_120":207911.67},{"date":"2026-06-01","open":192100,"high":193300,"low":184500,"close":185100,"volume":13498,"rsi_14":33.77,"sma_20":200500.0,"sma_60":212350.0,"sma_120":208065.0},{"date":"2026-06-02","open":182900,"high":188000,"low":177600,"close":181300,"volume":16401,"rsi_14":33.07,"sma_20":199165.0,"sma_60":211588.33,"sma_120":208065.83},{"date":"2026-06-04","open":186000,"high":187800,"low":178800,"close":183200,"volume":18957,"rsi_14":40.07,"sma_20":197750.0,"sma_60":210800.0,"sma_120":208068.33},{"date":"2026-06-05","open":189000,"high":189000,"low":178400,"close":186000,"volume":15850,"rsi_14":28.24,"sma_20":196900.0,"sma_60":210216.67,"sma_120":208068.33},{"date":"2026-06-08","open":186000,"high":186000,"low":170300,"close":172500,"volume":23054,"rsi_14":22.5,"sma_20":194950.0,"sma_60":209383.33,"sma_120":207941.67},{"date":"2026-06-09","open":173400,"high":187000,"low":173400,"close":182400,"volume":15392,"rsi_14":37.24,"sma_20":193620.0,"sma_60":208581.67,"sma_120":207855.83},{"date":"2026-06-10","open":176800,"high":188400,"low":176800,"close":185500,"volume":20419,"rsi_14":40.52,"sma_20":192645.0,"sma_60":207706.67,"sma_120":207797.5},{"date":"2026-06-11","open":185600,"high":188500,"low":178600,"close":185300,"volume":30544,"rsi_14":41.95,"sma_20":191785.0,"sma_60":207078.33,"sma_120":207742.5},{"date":"2026-06-12","open":199000,"high":199000,"low":184100,"close":186500,"volume":17845,"rsi_14":41.38,"sma_20":191390.0,"sma_60":206536.67,"sma_120":207592.5},{"date":"2026-06-15","open":189200,"high":194600,"low":188250,"close":190400,"volume":8984,"rsi_14":40.52,"sma_20":190585.0,"sma_60":205960.0,"sma_120":207525.0},{"date":"2026-06-16","open":188900,"high":193600,"low":187000,"close":188300,"volume":9130,"rsi_14":44.52,"sma_20":189750.0,"sma_60":205140.0,"sma_120":207445.83},{"date":"2026-06-17","open":188100,"high":193000,"low":184300,"close":184800,"volume":8972,"rsi_14":48.4,"sma_20":186405.0,"sma_60":201233.33,"sma_120":206590.83},{"date":"2026-06-18","open":181200,"high":187000,"low":176100,"close":176100,"volume":12913,"rsi_14":35.08,"sma_20":187990.0,"sma_60":203680.0,"sma_120":207128.33},{"date":"2026-06-19","open":179800,"high":181000,"low":173500,"close":181000,"volume":13135,"rsi_14":42.03,"sma_20":187270.0,"sma_60":203096.67,"sma_120":206961.67},{"date":"2026-06-22","open":181000,"high":181000,"low":166700,"close":166700,"volume":20287,"rsi_14":37.53,"sma_20":185745.0,"sma_60":202166.67,"sma_120":206630.0},{"date":"2026-06-23","open":166700,"high":173800,"low":164600,"close":167800,"volume":14652,"rsi_14":40.51,"sma_20":184035.0,"sma_60":201288.33,"sma_120":206236.67},{"date":"2026-06-24","open":172000,"high":172000,"low":156800,"close":161000,"volume":23294,"rsi_14":35.39,"sma_20":182365.0,"sma_60":200321.67,"sma_120":205903.33},{"date":"2026-06-25","open":164000,"high":173900,"low":160000,"close":170000,"volume":18997,"rsi_14":40.27,"sma_20":181045.0,"sma_60":199446.67,"sma_120":205697.5},{"date":"2026-06-26","open":166400,"high":168500,"low":162100,"close":164600,"volume":16503,"rsi_14":44.67,"sma_20":179500.0,"sma_60":198473.33,"sma_120":205475.83},{"date":"2026-06-29","open":165700,"high":177700,"low":162000,"close":176500,"volume":18303,"rsi_14":46.12,"sma_20":178750.0,"sma_60":197765.0,"sma_120":205365.0},{"date":"2026-06-30","open":176000,"high":177800,"low":162500,"close":163100,"volume":19421,"rsi_14":37.04,"sma_20":177650.0,"sma_60":196733.33,"sma_120":205128.33},{"date":"2026-07-01","open":166300,"high":169800,"low":162200,"close":168200,"volume":15790,"rsi_14":40.64,"sma_20":176995.0,"sma_60":195936.67,"sma_120":205000.0},{"date":"2026-07-02","open":180500,"high":190900,"low":167200,"close":180000,"volume":23253,"rsi_14":46.81,"sma_20":176835.0,"sma_60":195428.33,"sma_120":204929.17},{"date":"2026-07-03","open":188900,"high":189000,"low":175200,"close":181800,"volume":11213,"rsi_14":45.69,"sma_20":176625.0,"sma_60":195066.67,"sma_120":204865.0},{"date":"2026-07-06","open":180700,"high":186200,"low":178500,"close":181900,"volume":7424,"rsi_14":46.73,"sma_20":177095.0,"sma_60":194673.33,"sma_120":204802.5},{"date":"2026-07-07","open":181900,"high":190000,"low":177600,"close":190000,"volume":11897,"rsi_14":52.54,"sma_20":177475.0,"sma_60":194248.33,"sma_120":204802.5},{"date":"2026-07-08","open":193700,"high":194000,"low":180300,"close":185200,"volume":21181,"rsi_14":54.62,"sma_20":177460.0,"sma_60":193618.33,"sma_120":204775.83},{"date":"2026-07-09","open":192100,"high":192100,"low":183000,"close":188000,"volume":20542,"rsi_14":53.63,"sma_20":177595.0,"sma_60":193143.33,"sma_120":204796.67},{"date":"2026-07-10","open":189800,"high":199500,"low":185500,"close":189300,"volume":12512,"rsi_14":63.55,"sma_20":177735.0,"sma_60":192798.33,"sma_120":204805.0},{"date":"2026-07-13","open":189400,"high":199000,"low":189400,"close":193100,"volume":13338,"rsi_14":64.69,"sma_20":177870.0,"sma_60":192441.67,"sma_120":204791.67},{"date":"2026-07-14","open":195000,"high":199800,"low":185800,"close":185800,"volume":25052,"rsi_14":64.32,"sma_20":177745.0,"sma_60":192055.0,"sma_120":204765.83},{"date":"2026-07-15","open":187800,"high":193500,"low":186000,"close":188200,"volume":13532,"rsi_14":61.38,"sma_20":177915.0,"sma_60":191600.0,"sma_120":204784.17},{"date":"2026-07-16","open":188200,"high":193400,"low":185500,"close":191200,"volume":12482,"rsi_14":67.14,"sma_20":178670.0,"sma_60":191270.0,"sma_120":204832.5},{"date":"2026-07-20","open":193300,"high":197600,"low":186000,"close":187400,"volume":9844,"rsi_14":57.84,"sma_20":178990.0,"sma_60":190876.67,"sma_120":204851.67},{"date":"2026-07-21","open":185400,"high":193900,"low":184800,"close":190900,"volume":6588,"rsi_14":73.32,"sma_20":180200.0,"sma_60":190525.0,"sma_120":204825.83},{"date":"2026-07-22","open":191000,"high":194800,"low":189500,"close":191000,"volume":8604,"rsi_14":70.88,"sma_20":181360.0,"sma_60":190166.67,"sma_120":204797.5},{"date":"2026-07-23","open":191600,"high":199000,"low":191200,"close":196900,"volume":9938,"rsi_14":67.35,"sma_20":183155.0,"sma_60":189831.67,"sma_120":204803.33},{"date":"2026-07-24","open":194600,"high":204500,"low":194000,"close":203500,"volume":12677,"rsi_14":70.28,"sma_20":184830.0,"sma_60":189706.67,"sma_120":204908.33},{"date":"2026-07-27","open":201000,"high":208500,"low":200000,"close":203500,"volume":7680,"rsi_14":70.22,"sma_20":186775.0,"sma_60":189615.0,"sma_120":205006.67},{"date":"2026-07-28","open":199500,"high":204500,"low":196200,"close":201000,"volume":8915,"rsi_14":61.51,"sma_20":188000.0,"sma_60":189531.67,"sma_120":205040.83},{"date":"2026-07-29","open":198500,"high":206000,"low":192500,"close":199800,"volume":19809,"rsi_14":66.52,"sma_20":189835.0,"sma_60":189328.33,"sma_120":205026.67},{"date":"2026-07-30","open":204000,"high":214500,"low":199500,"close":204500,"volume":17340,"rsi_14":67.9,"sma_20":191650.0,"sma_60":189270.0,"sma_120":205005.83},{"date":"2026-07-31","open":202500,"high":204000,"low":187600,"close":192000,"volume":23185,"rsi_14":52.36,"sma_20":192250.0,"sma_60":188945.0,"sma_120":204922.5},{"date":"2026-08-03","open":185000,"high":194000,"low":184700,"close":190100,"volume":9014,"rsi_14":47.29,"sma_20":192665.0,"sma_60":188730.0,"sma_120":204769.17},{"date":"2026-08-04","open":187800,"high":193800,"low":182800,"close":190900,"volume":12257,"rsi_14":55.21,"sma_20":193115.0,"sma_60":188386.67,"sma_120":204589.17},{"date":"2026-08-05","open":186800,"high":196400,"low":186800,"close":189900,"volume":11429,"rsi_14":51.79,"sma_20":193110.0,"sma_60":188068.33,"sma_120":204359.17},{"date":"2026-08-06","open":192000,"high":205500,"low":191900,"close":203000,"volume":22411,"rsi_14":60.24,"sma_20":194000.0,"sma_60":188035.0,"sma_120":204321.67},{"date":"2026-08-07","open":201000,"high":207000,"low":197400,"close":206500,"volume":9842,"rsi_14":66.67,"sma_20":194925.0,"sma_60":188101.67,"sma_120":204250.83},{"date":"2026-08-10","open":203000,"high":206000,"low":195300,"close":201500,"volume":13510,"rsi_14":59.01,"sma_20":195535.0,"sma_60":188220.0,"sma_120":204034.17},{"date":"2026-08-11","open":202000,"high":204500,"low":196100,"close":197000,"volume":10150,"rsi_14":54.75,"sma_20":195730.0,"sma_60":188061.67,"sma_120":203784.17},{"date":"2026-08-12","open":195700,"high":201000,"low":188000,"close":188300,"volume":17353,"rsi_14":43.48,"sma_20":195855.0,"sma_60":187783.33,"sma_120":203336.67},{"date":"2026-08-13","open":188100,"high":191800,"low":183700,"close":190300,"volume":19170,"rsi_14":39.25,"sma_20":195960.0,"sma_60":187650.0,"sma_120":202980.83},{"date":"2026-08-14","open":187600,"high":194500,"low":187600,"close":189400,"volume":36439,"rsi_14":38.68,"sma_20":195870.0,"sma_60":187510.0,"sma_120":202700.83},{"date":"2026-08-18","open":187600,"high":188100,"low":178700,"close":183300,"volume":20773,"rsi_14":36.57,"sma_20":195665.0,"sma_60":187308.33,"sma_120":202349.17},{"date":"2026-08-19","open":179800,"high":179800,"low":168400,"close":174500,"volume":13131,"rsi_14":32.79,"sma_20":194845.0,"sma_60":186930.0,"sma_120":201882.5},{"date":"2026-08-20","open":172800,"high":175400,"low":164200,"close":165300,"volume":16800,"rsi_14":24.87,"sma_20":193560.0,"sma_60":186318.33,"sma_120":201330.83},{"date":"2026-08-21","open":164100,"high":167400,"low":161200,"close":166600,"volume":7157,"rsi_14":30.99,"sma_20":192045.0,"sma_60":185855.0,"sma_120":200635.83},{"date":"2026-08-24","open":166800,"high":173500,"low":164500,"close":172000,"volume":6996,"rsi_14":37.13,"sma_20":190470.0,"sma_60":185448.33,"sma_120":200027.5},{"date":"2026-08-25","open":172600,"high":173900,"low":168700,"close":170600,"volume":6596,"rsi_14":35.68,"sma_20":188825.0,"sma_60":185033.33,"sma_120":199370.0},{"date":"2026-08-26","open":173400,"high":173900,"low":170400,"close":172100,"volume":7020,"rsi_14":37.54,"sma_20":187380.0,"sma_60":184710.0,"sma_120":198770.83},{"date":"2026-08-27","open":172700,"high":176200,"low":166300,"close":168100,"volume":8325,"rsi_14":21.99,"sma_20":185795.0,"sma_60":184426.67,"sma_120":198388.33},{"date":"2026-08-28","open":167000,"high":171700,"low":165300,"close":171500,"volume":7605,"rsi_14":21.86,"sma_20":184145.0,"sma_60":184263.33,"sma_120":197925.83},{"date":"2026-08-31","open":170000,"high":171000,"low":165400,"close":168500,"volume":14566,"rsi_14":22.59,"sma_20":182970.0,"sma_60":184018.33,"sma_120":197409.17},{"date":"2026-09-01","open":166800,"high":171100,"low":163800,"close":167000,"volume":11738,"rsi_14":23.78,"sma_20":181815.0,"sma_60":183701.67,"sma_120":196959.17},{"date":"2026-09-02","open":163700,"high":170800,"low":163400,"close":168400,"volume":7737,"rsi_14":30.06,"sma_20":180690.0,"sma_60":183633.33,"sma_120":196508.33},{"date":"2026-09-03","open":168100,"high":174800,"low":167500,"close":171400,"volume":9150,"rsi_14":31.43,"sma_20":179765.0,"sma_60":183450.0,"sma_120":196015.83},{"date":"2026-09-04","open":173600,"high":173700,"low":167800,"close":170900,"volume":6888,"rsi_14":31.68,"sma_20":178160.0,"sma_60":183206.67,"sma_120":195456.67},{"date":"2026-09-07","open":175600,"high":175600,"low":168500,"close":170700,"volume":9556,"rsi_14":35.87,"sma_20":176370.0,"sma_60":182963.33,"sma_120":195020.83},{"date":"2026-09-08","open":173300,"high":173300,"low":168400,"close":171600,"volume":7346,"rsi_14":46.05,"sma_20":174875.0,"sma_60":182715.0,"sma_120":194625.83},{"date":"2026-09-09","open":170100,"high":171600,"low":167100,"close":169100,"volume":6220,"rsi_14":56.33,"sma_20":173480.0,"sma_60":182360.0,"sma_120":194160.0},{"date":"2026-09-10","open":166400,"high":171000,"low":162500,"close":171000,"volume":17371,"rsi_14":57.19,"sma_20":172615.0,"sma_60":182071.67,"sma_120":193605.83},{"date":"2026-09-11","open":164400,"high":171500,"low":163700,"close":171000,"volume":8146,"rsi_14":48.02,"sma_20":171650.0,"sma_60":181841.67,"sma_120":193185.0},{"date":"2026-09-14","open":165821,"high":168868,"low":163364,"close":167492,"volume":8884,"rsi_14":49.59,"sma_20":170700.0,"sma_60":181746.67,"sma_120":192713.33},{"date":"2026-09-15","open":165625,"high":168770,"low":163364,"close":164543,"volume":8672,"rsi_14":40.93,"sma_20":169905.0,"sma_60":181520.0,"sma_120":192308.33},{"date":"2026-09-16","open":166706,"high":166706,"low":162086,"close":163462,"volume":5128,"rsi_14":46.09,"sma_20":169495.0,"sma_60":181513.33,"sma_120":191840.0},{"date":"2026-09-17","open":165035,"high":167001,"low":162774,"close":166706,"volume":7001,"rsi_14":45.85,"sma_20":169710.0,"sma_60":181543.33,"sma_120":191415.83},{"date":"2026-09-18","open":165919,"high":167099,"low":163266,"close":165035,"volume":18069,"rsi_14":48.61,"sma_20":169775.0,"sma_60":181658.33,"sma_120":190990.0},{"date":"2026-09-21","open":163167,"high":167099,"low":162283,"close":164248,"volume":6034,"rsi_14":50.24,"sma_20":169530.0,"sma_60":181610.0,"sma_120":190528.33},{"date":"2026-09-22","open":163462,"high":165821,"low":162283,"close":163167,"volume":12176,"rsi_14":44.17,"sma_20":169300.0,"sma_60":181633.33,"sma_120":190053.33},{"date":"2026-09-23","open":167001,"high":167099,"low":160022,"close":163069,"volume":6590,"rsi_14":34.46,"sma_20":168990.0,"sma_60":181456.67,"sma_120":189610.83},{"date":"2026-09-28","open":162774,"high":165428,"low":161496,"close":164150,"volume":8015,"rsi_14":39.34,"sma_20":168935.0,"sma_60":181521.67,"sma_120":189127.5},{"date":"2026-09-29","open":165428,"high":166608,"low":161693,"close":162479,"volume":7415,"rsi_14":36.36,"sma_20":168625.0,"sma_60":181473.33,"sma_120":188705.0},{"date":"2026-09-30","open":164052,"high":164150,"low":157466,"close":159629,"volume":10976,"rsi_14":28.9,"sma_20":168320.0,"sma_60":181180.0,"sma_120":188304.17},{"date":"2026-10-01","open":161201,"high":161201,"low":157663,"close":159235,"volume":5890,"rsi_14":31.98,"sma_20":168070.0,"sma_60":180850.0,"sma_120":187958.33},{"date":"2026-10-02","open":159530,"high":169851,"low":155500,"close":161791,"volume":9442,"rsi_14":34.31,"sma_20":167880.0,"sma_60":180561.67,"sma_120":187617.5},{"date":"2026-10-06","open":163659,"high":163659,"low":157761,"close":159629,"volume":10492,"rsi_14":30.97,"sma_20":167430.0,"sma_60":180101.67,"sma_120":187175.0},{"date":"2026-10-07","open":159825,"high":170048,"low":159530,"close":166018,"volume":14980,"rsi_14":47.37,"sma_20":167330.0,"sma_60":179830.0,"sma_120":186724.17},{"date":"2026-10-08","open":164937,"high":171424,"low":163462,"close":166804,"volume":12554,"rsi_14":54.37,"sma_20":167280.0,"sma_60":179525.0,"sma_120":186334.17},{"date":"2026-10-12","open":169360,"high":172997,"low":166509,"close":169949,"volume":10224,"rsi_14":61.62,"sma_20":167345.0,"sma_60":179251.67,"sma_120":186025.0},{"date":"2026-10-13","open":172800,"high":173881,"low":165231,"close":171227,"volume":10991,"rsi_14":58.71,"sma_20":167600.0,"sma_60":178936.67,"sma_120":185689.17},{"date":"2026-10-14","open":173685,"high":177420,"low":170343,"close":173881,"volume":18104,"rsi_14":66.42,"sma_20":167895.0,"sma_60":178788.33,"sma_120":185421.67},{"date":"2026-10-15","open":175945,"high":177420,"low":167590,"close":176044,"volume":23189,"rsi_14":70.83,"sma_20":168300.0,"sma_60":178636.67,"sma_120":185118.33},{"date":"2026-10-16","open":175900,"high":179700,"low":172700,"close":174700,"volume":15033,"rsi_14":63.55,"sma_20":168515.0,"sma_60":178361.67,"sma_120":184815.83},{"date":"2026-10-19","open":177000,"high":177000,"low":169100,"close":171500,"volume":6925,"rsi_14":57.95,"sma_20":168720.0,"sma_60":178096.67,"sma_120":184486.67},{"date":"2026-10-20","open":169900,"high":177500,"low":169300,"close":176300,"volume":11582,"rsi_14":61.95,"sma_20":169220.0,"sma_60":177853.33,"sma_120":184189.17},{"date":"2026-10-21","open":174200,"high":174800,"low":168200,"close":169000,"volume":6690,"rsi_14":54.16,"sma_20":169190.0,"sma_60":177486.67,"sma_120":183826.67},{"date":"2026-10-22","open":167000,"high":170600,"low":167000,"close":170100,"volume":7985,"rsi_14":59.02,"sma_20":169300.0,"sma_60":177040.0,"sma_120":183435.83},{"date":"2026-10-23","open":173902,"high":173902,"low":162000,"close":162000,"volume":7161}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":31767.050178619327,"pbr":0.37,"per":5.1,"roa":2.48,"roe":3.22,"grade":"C","comment":"PER 5.12배, ROE 3.22%","revenue":5175432067608.0,"analysis":"PER 5.1배입니다. ROE 3.2%입니다. 시가총액 2.11조. 매출 5.18조, 영업이익 7938.78억.","eps_basis":"TTM","debt_ratio":0.29627781549965865,"market_cap":2098553994000,"net_income":768966870320.0,"total_debt":1691479187643.0,"ttm_window":"2025Q3~2026Q2","gross_margin":32.92,"total_assets":7400577537752.0,"total_equity":5709098350109.0,"profit_margin":14.86,"revenue_basis":"TTM","dividend_yield":3.1,"net_income_basis":"TTM","operating_income":793878205166.0,"operating_margin":15.34,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":162000.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":58000.0},{"date":"2017-01-11","close":57200.0},{"date":"2017-01-12","close":57100.0},{"date":"2017-01-13","close":57500.0},{"date":"2017-01-16","close":57400.0},{"date":"2017-01-17","close":56400.0},{"date":"2017-01-18","close":56500.0},{"date":"2017-01-19","close":56100.0},{"date":"2017-01-20","close":56100.0},{"date":"2017-01-23","close":56000.0},{"date":"2017-01-24","close":57500.0},{"date":"2017-01-25","close":57200.0},{"date":"2017-01-26","close":57200.0},{"date":"2017-01-31","close":57400.0},{"date":"2017-02-01","close":57100.0},{"date":"2017-02-02","close":57000.0},{"date":"2017-02-03","close":56400.0},{"date":"2017-02-06","close":56300.0},{"date":"2017-02-07","close":56500.0},{"date":"2017-02-08","close":56200.0},{"date":"2017-02-09","close":56500.0},{"date":"2017-02-10","close":56500.0},{"date":"2017-02-13","close":57500.0},{"date":"2017-02-14","close":57000.0},{"date":"2017-02-15","close":56700.0},{"date":"2017-02-16","close":57000.0},{"date":"2017-02-17","close":56400.0},{"date":"2017-02-20","close":56600.0},{"date":"2017-02-21","close":57400.0},{"date":"2017-02-22","close":56600.0},{"date":"2017-02-23","close":56200.0},{"date":"2017-02-24","close":56400.0},{"date":"2017-02-27","close":57200.0},{"date":"2017-02-28","close":56600.0},{"date":"2017-03-02","close":56100.0},{"date":"2017-03-03","close":55200.0},{"date":"2017-03-06","close":54400.0},{"date":"2017-03-07","close":54700.0},{"date":"2017-03-08","close":54200.0},{"date":"2017-03-09","close":54200.0},{"date":"2017-03-10","close":54700.0},{"date":"2017-03-13","close":54400.0},{"date":"2017-03-14","close":53300.0},{"date":"2017-03-15","close":53500.0},{"date":"2017-03-16","close":53500.0},{"date":"2017-03-17","close":52200.0},{"date":"2017-03-20","close":51900.0},{"date":"2017-03-21","close":53000.0},{"date":"2017-03-22","close":52400.0},{"date":"2017-03-23","close":52300.0},{"date":"2017-03-24","close":52200.0},{"date":"2017-03-27","close":53400.0},{"date":"2017-03-28","close":53200.0},{"date":"2017-03-29","close":53800.0},{"date":"2017-03-30","close":53800.0},{"date":"2017-03-31","close":52600.0},{"date":"2017-04-03","close":54300.0},{"date":"2017-04-04","close":54300.0},{"date":"2017-04-05","close":53400.0},{"date":"2017-04-06","close":53400.0},{"date":"2017-04-07","close":53900.0},{"date":"2017-04-10","close":53600.0},{"date":"2017-04-11","close":54500.0},{"date":"2017-04-12","close":54600.0},{"date":"2017-04-13","close":54600.0},{"date":"2017-04-14","close":54500.0},{"date":"2017-04-17","close":53600.0},{"date":"2017-04-18","close":54700.0},{"date":"2017-04-19","close":54900.0},{"date":"2017-04-20","close":54600.0},{"date":"2017-04-21","close":54300.0},{"date":"2017-04-24","close":54300.0},{"date":"2017-04-25","close":55200.0},{"date":"2017-04-26","close":55200.0},{"date":"2017-04-27","close":54300.0},{"date":"2017-04-28","close":53100.0},{"date":"2017-05-02","close":53000.0},{"date":"2017-05-04","close":53400.0},{"date":"2017-05-08","close":53300.0},{"date":"2017-05-10","close":52500.0},{"date":"2017-05-11","close":52200.0},{"date":"2017-05-12","close":51800.0},{"date":"2017-05-15","close":52300.0},{"date":"2017-05-16","close":51500.0},{"date":"2017-05-17","close":51600.0},{"date":"2017-05-18","close":51400.0},{"date":"2017-05-19","close":51700.0},{"date":"2017-05-22","close":51500.0},{"date":"2017-05-23","close":51200.0},{"date":"2017-05-24","close":52400.0},{"date":"2017-05-25","close":53100.0},{"date":"2017-05-26","close":53800.0},{"date":"2017-05-29","close":54600.0},{"date":"2017-05-30","close":55800.0},{"date":"2017-05-31","close":57300.0},{"date":"2017-06-01","close":56600.0},{"date":"2017-06-02","close":57200.0},{"date":"2017-06-05","close":56900.0},{"date":"2017-06-07","close":57500.0},{"date":"2017-06-08","close":58000.0},{"date":"2017-06-09","close":59700.0},{"date":"2017-06-12","close":57200.0},{"date":"2017-06-13","close":58000.0},{"date":"2017-06-14","close":57100.0},{"date":"2017-06-15","close":58600.0},{"date":"2017-06-16","close":59400.0},{"date":"2017-06-19","close":60700.0},{"date":"2017-06-20","close":59400.0},{"date":"2017-06-21","close":59700.0},{"date":"2017-06-22","close":58400.0},{"date":"2017-06-23","close":59100.0},{"date":"2017-06-26","close":58000.0},{"date":"2017-06-27","close":58900.0},{"date":"2017-06-28","close":59100.0},{"date":"2017-06-29","close":59900.0},{"date":"2017-06-30","close":59900.0},{"date":"2017-07-03","close":59000.0},{"date":"2017-07-04","close":57700.0},{"date":"2017-07-05","close":58500.0},{"date":"2017-07-06","close":59100.0},{"date":"2017-07-07","close":59100.0},{"date":"2017-07-10","close":58600.0},{"date":"2017-07-11","close":59400.0},{"date":"2017-07-12","close":58600.0},{"date":"2017-07-13","close":57500.0},{"date":"2017-07-14","close":57700.0},{"date":"2017-07-17","close":59400.0},{"date":"2017-07-18","close":58500.0},{"date":"2017-07-19","close":56800.0},{"date":"2017-07-20","close":56400.0},{"date":"2017-07-21","close":54300.0},{"date":"2017-07-24","close":53800.0},{"date":"2017-07-25","close":54100.0},{"date":"2017-07-26","close":54200.0},{"date":"2017-07-27","close":54200.0},{"date":"2017-07-28","close":53800.0},{"date":"2017-07-31","close":53800.0},{"date":"2017-08-01","close":54100.0},{"date":"2017-08-02","close":54000.0},{"date":"2017-08-03","close":53400.0},{"date":"2017-08-04","close":50800.0},{"date":"2017-08-07","close":50900.0},{"date":"2017-08-08","close":51300.0},{"date":"2017-08-09","close":51700.0},{"date":"2017-08-10","close":52000.0},{"date":"2017-08-11","close":51400.0},{"date":"2017-08-14","close":52200.0},{"date":"2017-08-16","close":52600.0},{"date":"2017-08-17","close":53500.0},{"date":"2017-08-18","close":53700.0},{"date":"2017-08-21","close":53600.0},{"date":"2017-08-22","close":53200.0},{"date":"2017-08-23","close":53200.0},{"date":"2017-08-24","close":52200.0},{"date":"2017-08-25","close":51500.0},{"date":"2017-08-28","close":52200.0},{"date":"2017-08-29","close":53100.0},{"date":"2017-08-30","close":52500.0},{"date":"2017-08-31","close":53400.0},{"date":"2017-09-01","close":53000.0},{"date":"2017-09-04","close":52600.0},{"date":"2017-09-05","close":52400.0},{"date":"2017-09-06","close":52400.0},{"date":"2017-09-07","close":52500.0},{"date":"2017-09-08","close":52500.0},{"date":"2017-09-11","close":52100.0},{"date":"2017-09-12","close":52500.0},{"date":"2017-09-13","close":52100.0},{"date":"2017-09-14","close":51600.0},{"date":"2017-09-15","close":50600.0},{"date":"2017-09-18","close":50600.0},{"date":"2017-09-19","close":51500.0},{"date":"2017-09-20","close":50300.0},{"date":"2017-09-21","close":50000.0},{"date":"2017-09-22","close":49600.0},{"date":"2017-09-25","close":49900.0},{"date":"2017-09-26","close":50000.0},{"date":"2017-09-27","close":51000.0},{"date":"2017-09-28","close":50900.0},{"date":"2017-09-29","close":51000.0},{"date":"2017-10-10","close":51100.0},{"date":"2017-10-11","close":53000.0},{"date":"2017-10-12","close":53000.0},{"date":"2017-10-13","close":52700.0},{"date":"2017-10-16","close":53400.0},{"date":"2017-10-17","close":53600.0},{"date":"2017-10-18","close":53500.0},{"date":"2017-10-19","close":53200.0},{"date":"2017-10-20","close":53700.0},{"date":"2017-10-23","close":54000.0},{"date":"2017-10-24","close":54500.0},{"date":"2017-10-25","close":55000.0},{"date":"2017-10-26","close":55000.0},{"date":"2017-10-27","close":54500.0},{"date":"2017-10-30","close":56100.0},{"date":"2017-10-31","close":56000.0},{"date":"2017-11-01","close":55900.0},{"date":"2017-11-02","close":55700.0},{"date":"2017-11-03","close":54900.0},{"date":"2017-11-06","close":56000.0},{"date":"2017-11-07","close":56400.0},{"date":"2017-11-08","close":55600.0},{"date":"2017-11-09","close":56600.0},{"date":"2017-11-10","close":56700.0},{"date":"2017-11-13","close":56400.0},{"date":"2017-11-14","close":56400.0},{"date":"2017-11-15","close":56000.0},{"date":"2017-11-16","close":55700.0},{"date":"2017-11-17","close":56000.0},{"date":"2017-11-20","close":56000.0},{"date":"2017-11-21","close":55500.0},{"date":"2017-11-22","close":56400.0},{"date":"2017-11-23","close":56400.0},{"date":"2017-11-24","close":56700.0},{"date":"2017-11-27","close":57500.0},{"date":"2017-11-28","close":57800.0},{"date":"2017-11-29","close":56900.0},{"date":"2017-11-30","close":56400.0},{"date":"2017-12-01","close":56600.0},{"date":"2017-12-04","close":57300.0},{"date":"2017-12-05","close":57800.0},{"date":"2017-12-06","close":57100.0},{"date":"2017-12-07","close":57500.0},{"date":"2017-12-08","close":57300.0},{"date":"2017-12-11","close":56900.0},{"date":"2017-12-12","close":56500.0},{"date":"2017-12-13","close":56700.0},{"date":"2017-12-14","close":56500.0},{"date":"2017-12-15","close":56000.0},{"date":"2017-12-18","close":55100.0},{"date":"2017-12-19","close":54500.0},{"date":"2017-12-20","close":55100.0},{"date":"2017-12-21","close":55700.0},{"date":"2017-12-22","close":55700.0},{"date":"2017-12-26","close":55200.0},{"date":"2017-12-27","close":55200.0},{"date":"2017-12-28","close":55500.0},{"date":"2018-01-02","close":41271.4297},{"date":"2018-01-03","close":40678.6641},{"date":"2018-01-04","close":41197.3398},{"date":"2018-01-05","close":42308.7695},{"date":"2018-01-08","close":42234.6758},{"date":"2018-01-09","close":42456.9609},{"date":"2018-01-10","close":41419.625},{"date":"2018-01-11","close":41049.1406},{"date":"2018-01-12","close":41345.5273},{"date":"2018-01-15","close":40530.4688},{"date":"2018-01-16","close":41123.2344},{"date":"2018-01-17","close":41345.5273},{"date":"2018-01-18","close":40975.0469},{"date":"2018-01-19","close":40826.8477},{"date":"2018-01-22","close":42531.0586},{"date":"2018-01-23","close":42234.6758},{"date":"2018-01-24","close":43049.7305},{"date":"2018-01-25","close":43049.7305},{"date":"2018-01-26","close":42827.4414},{"date":"2018-01-29","close":43123.8281},{"date":"2018-01-30","close":43346.1172},{"date":"2018-01-31","close":41716.0078},{"date":"2018-02-01","close":43049.7305},{"date":"2018-02-02","close":43420.2109},{"date":"2018-02-05","close":43346.1172},{"date":"2018-02-06","close":43197.9258},{"date":"2018-02-07","close":42753.3516},{"date":"2018-02-08","close":41716.0078},{"date":"2018-02-09","close":42901.5391},{"date":"2018-02-12","close":42308.7695},{"date":"2018-02-13","close":42382.8711},{"date":"2018-02-14","close":42012.3906},{"date":"2018-02-19","close":41419.625},{"date":"2018-02-20","close":40530.4688},{"date":"2018-02-21","close":40382.2773},{"date":"2018-02-22","close":41345.5273},{"date":"2018-02-23","close":42531.0586},{"date":"2018-02-26","close":41567.8125},{"date":"2018-02-27","close":41790.0977},{"date":"2018-02-28","close":39937.707},{"date":"2018-03-02","close":39789.5195},{"date":"2018-03-05","close":38455.7891},{"date":"2018-03-06","close":39937.707},{"date":"2018-03-07","close":38974.4609},{"date":"2018-03-08","close":38974.4609},{"date":"2018-03-09","close":39937.707},{"date":"2018-03-12","close":40752.7656},{"date":"2018-03-13","close":40752.7656},{"date":"2018-03-14","close":39567.2227},{"date":"2018-03-15","close":40752.7656},{"date":"2018-03-16","close":39641.3242},{"date":"2018-03-19","close":39715.4219},{"date":"2018-03-20","close":40604.5664},{"date":"2018-03-21","close":39567.2227},{"date":"2018-03-22","close":40678.6641},{"date":"2018-03-23","close":39270.8359},{"date":"2018-03-26","close":40752.7656},{"date":"2018-03-27","close":40308.1836},{"date":"2018-03-28","close":39863.6094},{"date":"2018-03-29","close":40678.6641},{"date":"2018-03-30","close":40752.7656},{"date":"2018-04-02","close":40752.7656},{"date":"2018-04-03","close":40752.7656},{"date":"2018-04-04","close":40678.6641},{"date":"2018-04-05","close":40678.6641},{"date":"2018-04-06","close":40752.7656},{"date":"2018-04-09","close":40382.2773},{"date":"2018-04-10","close":39937.707},{"date":"2018-04-11","close":39937.707},{"date":"2018-04-12","close":40752.7656},{"date":"2018-04-13","close":40604.5664},{"date":"2018-04-16","close":40752.7656},{"date":"2018-04-17","close":40678.6641},{"date":"2018-04-18","close":40678.6641},{"date":"2018-04-19","close":40678.6641},{"date":"2018-04-20","close":40604.5664},{"date":"2018-04-23","close":40752.7656},{"date":"2018-04-24","close":40604.5664},{"date":"2018-04-25","close":40530.4688},{"date":"2018-04-26","close":40604.5664},{"date":"2018-04-27","close":40604.5664},{"date":"2018-04-30","close":39641.3242},{"date":"2018-05-02","close":40308.1836},{"date":"2018-05-03","close":40604.5664},{"date":"2018-05-04","close":40308.1836},{"date":"2018-05-08","close":40308.1836},{"date":"2018-05-09","close":40159.9961},{"date":"2018-05-10","close":40604.5664},{"date":"2018-05-11","close":40085.9023},{"date":"2018-05-14","close":40530.4688},{"date":"2018-05-15","close":40678.6641},{"date":"2018-05-16","close":40900.9531},{"date":"2018-05-17","close":41049.1406},{"date":"2018-05-18","close":40530.4688},{"date":"2018-05-21","close":40975.0469},{"date":"2018-05-23","close":40308.1836},{"date":"2018-05-24","close":40752.7656},{"date":"2018-05-25","close":40604.5664},{"date":"2018-05-28","close":40530.4688},{"date":"2018-05-29","close":40234.0898},{"date":"2018-05-30","close":40604.5664},{"date":"2018-05-31","close":40604.5664},{"date":"2018-06-01","close":40752.7656},{"date":"2018-06-04","close":40011.8008},{"date":"2018-06-05","close":40604.5664},{"date":"2018-06-07","close":39789.5195},{"date":"2018-06-08","close":40382.2773},{"date":"2018-06-11","close":40678.6641},{"date":"2018-06-12","close":40604.5664},{"date":"2018-06-14","close":40011.8008},{"date":"2018-06-15","close":40604.5664},{"date":"2018-06-18","close":40456.375},{"date":"2018-06-19","close":40604.5664},{"date":"2018-06-20","close":40752.7656},{"date":"2018-06-21","close":40234.0898},{"date":"2018-06-22","close":39863.6094},{"date":"2018-06-25","close":40308.1836},{"date":"2018-06-26","close":40678.6641},{"date":"2018-06-27","close":40159.9961},{"date":"2018-06-28","close":39789.5195},{"date":"2018-06-29","close":40678.6641},{"date":"2018-07-02","close":39567.2227},{"date":"2018-07-03","close":39493.1289},{"date":"2018-07-04","close":39493.1289},{"date":"2018-07-05","close":39270.8359},{"date":"2018-07-06","close":39641.3242},{"date":"2018-07-09","close":39937.707},{"date":"2018-07-10","close":39715.4219},{"date":"2018-07-11","close":39419.0352},{"date":"2018-07-12","close":39789.5195},{"date":"2018-07-13","close":40011.8008},{"date":"2018-07-16","close":40011.8008},{"date":"2018-07-17","close":39715.4219},{"date":"2018-07-18","close":39863.6094},{"date":"2018-07-19","close":38603.9805},{"date":"2018-07-20","close":39493.1289},{"date":"2018-07-23","close":38529.8867},{"date":"2018-07-24","close":39419.0352},{"date":"2018-07-25","close":39493.1289},{"date":"2018-07-26","close":39937.707},{"date":"2018-07-27","close":39937.707},{"date":"2018-07-30","close":39567.2227},{"date":"2018-07-31","close":39789.5195},{"date":"2018-08-01","close":39937.707},{"date":"2018-08-02","close":38974.4609},{"date":"2018-08-03","close":39641.3242},{"date":"2018-08-06","close":39937.707},{"date":"2018-08-07","close":39937.707},{"date":"2018-08-08","close":38678.0703},{"date":"2018-08-09","close":38678.0703},{"date":"2018-08-10","close":38752.1719},{"date":"2018-08-13","close":38529.8867},{"date":"2018-08-14","close":38900.3594},{"date":"2018-08-16","close":39419.0352},{"date":"2018-08-17","close":39715.4219},{"date":"2018-08-20","close":39715.4219},{"date":"2018-08-21","close":40234.0898},{"date":"2018-08-22","close":40234.0898},{"date":"2018-08-23","close":40308.1836},{"date":"2018-08-24","close":40382.2773},{"date":"2018-08-27","close":40456.375},{"date":"2018-08-28","close":40159.9961},{"date":"2018-08-29","close":39567.2227},{"date":"2018-08-30","close":39270.8359},{"date":"2018-08-31","close":38900.3594},{"date":"2018-09-03","close":38381.6875},{"date":"2018-09-04","close":37788.918},{"date":"2018-09-05","close":39715.4219},{"date":"2018-09-06","close":38826.2656},{"date":"2018-09-07","close":40159.9961},{"date":"2018-09-10","close":40975.0469},{"date":"2018-09-11","close":42456.9609},{"date":"2018-09-12","close":42753.3516},{"date":"2018-09-13","close":44235.2695},{"date":"2018-09-14","close":44087.0781},{"date":"2018-09-17","close":44531.6562},{"date":"2018-09-18","close":44902.1289},{"date":"2018-09-19","close":45643.0938},{"date":"2018-09-20","close":45494.9023},{"date":"2018-09-21","close":46902.7266},{"date":"2018-09-27","close":47050.918},{"date":"2018-09-28","close":48014.1641},{"date":"2018-10-01","close":47495.4922},{"date":"2018-10-02","close":47421.3984},{"date":"2018-10-04","close":47050.918},{"date":"2018-10-05","close":47199.1055},{"date":"2018-10-08","close":46458.1484},{"date":"2018-10-10","close":46754.5312},{"date":"2018-10-11","close":46013.5664},{"date":"2018-10-12","close":47199.1055},{"date":"2018-10-15","close":45346.707},{"date":"2018-10-16","close":46680.4375},{"date":"2018-10-17","close":46013.5664},{"date":"2018-10-18","close":47273.207},{"date":"2018-10-19","close":46013.5664},{"date":"2018-10-22","close":45717.1875},{"date":"2018-10-23","close":44753.9375},{"date":"2018-10-24","close":44828.0391},{"date":"2018-10-25","close":43642.5},{"date":"2018-10-26","close":43790.6836},{"date":"2018-10-29","close":44383.4648},{"date":"2018-10-30","close":44012.9727},{"date":"2018-10-31","close":45494.9023},{"date":"2018-11-01","close":45198.5156},{"date":"2018-11-02","close":45124.4219},{"date":"2018-11-05","close":45124.4219},{"date":"2018-11-06","close":44902.1289},{"date":"2018-11-07","close":44383.4648},{"date":"2018-11-08","close":44383.4648},{"date":"2018-11-09","close":44161.1719},{"date":"2018-11-12","close":43938.8828},{"date":"2018-11-13","close":44383.4648},{"date":"2018-11-14","close":43642.5},{"date":"2018-11-15","close":44012.9727},{"date":"2018-11-16","close":46087.668},{"date":"2018-11-19","close":46976.8164},{"date":"2018-11-20","close":46532.2422},{"date":"2018-11-21","close":46680.4375},{"date":"2018-11-22","close":47421.3984},{"date":"2018-11-23","close":50014.7539},{"date":"2018-11-26","close":50162.9414},{"date":"2018-11-27","close":49273.8008},{"date":"2018-11-28","close":49570.1758},{"date":"2018-11-29","close":49718.3672},{"date":"2018-11-30","close":51644.8633},{"date":"2018-12-03","close":49421.9805},{"date":"2018-12-04","close":48384.6445},{"date":"2018-12-05","close":47717.7812},{"date":"2018-12-06","close":46606.3398},{"date":"2018-12-07","close":45569.0},{"date":"2018-12-10","close":42605.1602},{"date":"2018-12-11","close":42012.3906},{"date":"2018-12-12","close":46384.0508},{"date":"2018-12-13","close":50978.0},{"date":"2018-12-14","close":47643.6797},{"date":"2018-12-17","close":48162.3516},{"date":"2018-12-18","close":47791.8789},{"date":"2018-12-19","close":48384.6445},{"date":"2018-12-20","close":49644.2734},{"date":"2018-12-21","close":48681.0312},{"date":"2018-12-24","close":47347.3008},{"date":"2018-12-26","close":47421.3984},{"date":"2018-12-27","close":47046.2227},{"date":"2018-12-28","close":46896.1602},{"date":"2019-01-02","close":47121.2578},{"date":"2019-01-03","close":45320.4453},{"date":"2019-01-04","close":44945.2812},{"date":"2019-01-07","close":47271.3242},{"date":"2019-01-08","close":47946.6289},{"date":"2019-01-09","close":48471.8633},{"date":"2019-01-10","close":48772.0},{"date":"2019-01-11","close":48997.1094},{"date":"2019-01-14","close":48096.6992},{"date":"2019-01-15","close":47496.4297},{"date":"2019-01-16","close":46596.0234},{"date":"2019-01-17","close":46445.957},{"date":"2019-01-18","close":47196.2891},{"date":"2019-01-21","close":48321.8008},{"date":"2019-01-22","close":48246.7656},{"date":"2019-01-23","close":47646.4922},{"date":"2019-01-24","close":48546.9023},{"date":"2019-01-25","close":49447.3086},{"date":"2019-01-28","close":48847.0312},{"date":"2019-01-29","close":48396.8398},{"date":"2019-01-30","close":46220.8555},{"date":"2019-01-31","close":46220.8555},{"date":"2019-02-01","close":45920.7188},{"date":"2019-02-07","close":46370.9219},{"date":"2019-02-08","close":46370.9219},{"date":"2019-02-11","close":45620.582},{"date":"2019-02-12","close":45620.582},{"date":"2019-02-13","close":46220.8555},{"date":"2019-02-14","close":46520.9844},{"date":"2019-02-15","close":46896.1602},{"date":"2019-02-18","close":47196.2891},{"date":"2019-02-19","close":48246.7656},{"date":"2019-02-20","close":46746.0898},{"date":"2019-02-21","close":46295.8867},{"date":"2019-02-22","close":46821.125},{"date":"2019-02-25","close":46370.9219},{"date":"2019-02-26","close":46746.0898},{"date":"2019-02-27","close":46896.1602},{"date":"2019-02-28","close":46370.9219},{"date":"2019-03-04","close":46821.125},{"date":"2019-03-05","close":47421.3945},{"date":"2019-03-06","close":48922.0664},{"date":"2019-03-07","close":50647.8516},{"date":"2019-03-08","close":51023.0156},{"date":"2019-03-11","close":51173.0859},{"date":"2019-03-12","close":51023.0156},{"date":"2019-03-13","close":50497.7852},{"date":"2019-03-14","close":49522.3398},{"date":"2019-03-15","close":50272.6836},{"date":"2019-03-18","close":50572.8125},{"date":"2019-03-19","close":49822.4727},{"date":"2019-03-20","close":49147.1719},{"date":"2019-03-21","close":48621.9336},{"date":"2019-03-22","close":49522.3398},{"date":"2019-03-25","close":49222.207},{"date":"2019-03-26","close":48772.0},{"date":"2019-03-27","close":48847.0312},{"date":"2019-03-28","close":48321.8008},{"date":"2019-03-29","close":48021.6641},{"date":"2019-04-01","close":49447.3086},{"date":"2019-04-02","close":49372.2734},{"date":"2019-04-03","close":48471.8633},{"date":"2019-04-04","close":48471.8633},{"date":"2019-04-05","close":48246.7656},{"date":"2019-04-08","close":49222.207},{"date":"2019-04-09","close":49297.2422},{"date":"2019-04-10","close":49222.207},{"date":"2019-04-11","close":48922.0664},{"date":"2019-04-12","close":49222.207},{"date":"2019-04-15","close":48471.8633},{"date":"2019-04-16","close":48772.0},{"date":"2019-04-17","close":48546.9023},{"date":"2019-04-18","close":48021.6641},{"date":"2019-04-19","close":48396.8398},{"date":"2019-04-22","close":48471.8633},{"date":"2019-04-23","close":48997.1094},{"date":"2019-04-24","close":48021.6641},{"date":"2019-04-25","close":48922.0664},{"date":"2019-04-26","close":48621.9336},{"date":"2019-04-29","close":48621.9336},{"date":"2019-04-30","close":48772.0},{"date":"2019-05-02","close":49147.1719},{"date":"2019-05-03","close":48096.6992},{"date":"2019-05-07","close":48696.9727},{"date":"2019-05-08","close":48772.0},{"date":"2019-05-09","close":48922.0664},{"date":"2019-05-10","close":48246.7656},{"date":"2019-05-13","close":48471.8633},{"date":"2019-05-14","close":48621.9336},{"date":"2019-05-15","close":48772.0},{"date":"2019-05-16","close":50047.5742},{"date":"2019-05-17","close":48922.0664},{"date":"2019-05-20","close":49222.207},{"date":"2019-05-21","close":49747.4414},{"date":"2019-05-22","close":48621.9336},{"date":"2019-05-23","close":48471.8633},{"date":"2019-05-24","close":48396.8398},{"date":"2019-05-27","close":47871.5977},{"date":"2019-05-28","close":46746.0898},{"date":"2019-05-29","close":46370.9219},{"date":"2019-05-30","close":45020.3086},{"date":"2019-05-31","close":45020.3086},{"date":"2019-06-03","close":43594.6641},{"date":"2019-06-04","close":43969.8359},{"date":"2019-06-05","close":46145.8281},{"date":"2019-06-07","close":46220.8555},{"date":"2019-06-10","close":46145.8281},{"date":"2019-06-11","close":47196.2891},{"date":"2019-06-12","close":47571.4609},{"date":"2019-06-13","close":46220.8555},{"date":"2019-06-14","close":47721.5352},{"date":"2019-06-17","close":47496.4297},{"date":"2019-06-18","close":47346.3594},{"date":"2019-06-19","close":46370.9219},{"date":"2019-06-20","close":46295.8867},{"date":"2019-06-21","close":46370.9219},{"date":"2019-06-24","close":45920.7188},{"date":"2019-06-25","close":45470.5117},{"date":"2019-06-26","close":45470.5117},{"date":"2019-06-27","close":45095.3477},{"date":"2019-06-28","close":45620.582},{"date":"2019-07-01","close":45170.3789},{"date":"2019-07-02","close":45695.6133},{"date":"2019-07-03","close":45320.4453},{"date":"2019-07-04","close":44044.8633},{"date":"2019-07-05","close":43519.6289},{"date":"2019-07-08","close":42694.2617},{"date":"2019-07-09","close":42694.2617},{"date":"2019-07-10","close":41868.8867},{"date":"2019-07-11","close":40668.3477},{"date":"2019-07-12","close":40593.3125},{"date":"2019-07-15","close":40143.1094},{"date":"2019-07-16","close":40218.1484},{"date":"2019-07-17","close":40518.2812},{"date":"2019-07-18","close":41043.5156},{"date":"2019-07-19","close":41568.7461},{"date":"2019-07-22","close":41043.5156},{"date":"2019-07-23","close":41268.6172},{"date":"2019-07-24","close":41268.6172},{"date":"2019-07-25","close":42018.9609},{"date":"2019-07-26","close":41793.8555},{"date":"2019-07-29","close":40143.1094},{"date":"2019-07-30","close":40668.3477},{"date":"2019-07-31","close":39542.8398},{"date":"2019-08-01","close":39317.7344},{"date":"2019-08-02","close":39317.7344},{"date":"2019-08-05","close":38642.4297},{"date":"2019-08-06","close":38867.5352},{"date":"2019-08-07","close":38792.5},{"date":"2019-08-08","close":41793.8555},{"date":"2019-08-09","close":38867.5352},{"date":"2019-08-12","close":37441.8945},{"date":"2019-08-13","close":37366.8555},{"date":"2019-08-14","close":38342.2969},{"date":"2019-08-16","close":38267.2617},{"date":"2019-08-19","close":39017.6055},{"date":"2019-08-20","close":38792.5},{"date":"2019-08-21","close":38717.4609},{"date":"2019-08-22","close":38417.332},{"date":"2019-08-23","close":37817.0586},{"date":"2019-08-26","close":38267.2617},{"date":"2019-08-27","close":36916.6523},{"date":"2019-08-28","close":36954.1719},{"date":"2019-08-29","close":37141.7578},{"date":"2019-08-30","close":37029.207},{"date":"2019-09-02","close":37179.2695},{"date":"2019-09-03","close":36729.0664},{"date":"2019-09-04","close":36729.0664},{"date":"2019-09-05","close":36016.2539},{"date":"2019-09-06","close":35415.9766},{"date":"2019-09-09","close":35941.2227},{"date":"2019-09-10","close":35941.2227},{"date":"2019-09-11","close":35378.4609},{"date":"2019-09-16","close":36016.2539},{"date":"2019-09-17","close":35828.668},{"date":"2019-09-18","close":36016.2539},{"date":"2019-09-19","close":36016.2539},{"date":"2019-09-20","close":35978.7344},{"date":"2019-09-23","close":36016.2539},{"date":"2019-09-24","close":35941.2227},{"date":"2019-09-25","close":35678.5977},{"date":"2019-09-26","close":35828.668},{"date":"2019-09-27","close":36016.2539},{"date":"2019-09-30","close":35566.043},{"date":"2019-10-01","close":35941.2227},{"date":"2019-10-02","close":35866.1758},{"date":"2019-10-04","close":35753.6289},{"date":"2019-10-07","close":36503.9648},{"date":"2019-10-08","close":36391.418},{"date":"2019-10-10","close":36729.0664},{"date":"2019-10-11","close":38267.2617},{"date":"2019-10-14","close":38717.4609},{"date":"2019-10-15","close":38942.5703},{"date":"2019-10-16","close":38942.5703},{"date":"2019-10-17","close":39167.668},{"date":"2019-10-18","close":40518.2812},{"date":"2019-10-21","close":40518.2812},{"date":"2019-10-22","close":41418.6836},{"date":"2019-10-23","close":39993.0391},{"date":"2019-10-24","close":39617.8711},{"date":"2019-10-25","close":39692.9102},{"date":"2019-10-28","close":40518.2812},{"date":"2019-10-29","close":40293.1797},{"date":"2019-10-30","close":40518.2812},{"date":"2019-10-31","close":39467.8047},{"date":"2019-11-01","close":40293.1797},{"date":"2019-11-04","close":40968.4805},{"date":"2019-11-05","close":41268.6172},{"date":"2019-11-06","close":41268.6172},{"date":"2019-11-07","close":40968.4805},{"date":"2019-11-08","close":40593.3125},{"date":"2019-11-11","close":40518.2812},{"date":"2019-11-12","close":40068.0781},{"date":"2019-11-13","close":38867.5352},{"date":"2019-11-14","close":38417.332},{"date":"2019-11-15","close":38942.5703},{"date":"2019-11-18","close":38042.1602},{"date":"2019-11-19","close":37254.3047},{"date":"2019-11-20","close":36916.6523},{"date":"2019-11-21","close":35603.5664},{"date":"2019-11-22","close":36541.4844},{"date":"2019-11-25","close":37179.2695},{"date":"2019-11-26","close":35866.1758},{"date":"2019-11-27","close":36916.6523},{"date":"2019-11-28","close":36616.5234},{"date":"2019-11-29","close":37066.7227},{"date":"2019-12-02","close":37479.4102},{"date":"2019-12-03","close":37254.3047},{"date":"2019-12-04","close":37179.2695},{"date":"2019-12-05","close":36691.5547},{"date":"2019-12-06","close":36166.3125},{"date":"2019-12-09","close":35866.1758},{"date":"2019-12-10","close":35828.668},{"date":"2019-12-11","close":36128.8008},{"date":"2019-12-12","close":36879.1445},{"date":"2019-12-13","close":36353.9023},{"date":"2019-12-16","close":36391.418},{"date":"2019-12-17","close":37516.9258},{"date":"2019-12-18","close":37479.4102},{"date":"2019-12-19","close":37479.4102},{"date":"2019-12-20","close":37591.9609},{"date":"2019-12-23","close":37479.4102},{"date":"2019-12-24","close":37441.8945},{"date":"2019-12-26","close":36428.9336},{"date":"2019-12-27","close":36850.3047},{"date":"2019-12-30","close":36926.9141},{"date":"2020-01-02","close":35816.043},{"date":"2020-01-03","close":35739.4258},{"date":"2020-01-06","close":34858.3867},{"date":"2020-01-07","close":34820.082},{"date":"2020-01-08","close":34053.9688},{"date":"2020-01-09","close":34858.3867},{"date":"2020-01-10","close":35241.4531},{"date":"2020-01-13","close":35164.8359},{"date":"2020-01-14","close":35011.6133},{"date":"2020-01-15","close":34858.3867},{"date":"2020-01-16","close":34743.4727},{"date":"2020-01-17","close":34743.4727},{"date":"2020-01-20","close":34743.4727},{"date":"2020-01-21","close":34705.168},{"date":"2020-01-22","close":34820.082},{"date":"2020-01-23","close":34360.4102},{"date":"2020-01-28","close":32866.4805},{"date":"2020-01-29","close":32330.1992},{"date":"2020-01-30","close":31487.4727},{"date":"2020-01-31","close":31755.6113},{"date":"2020-02-03","close":31104.4082},{"date":"2020-02-04","close":31525.7754},{"date":"2020-02-05","close":32023.7461},{"date":"2020-02-06","close":32253.5918},{"date":"2020-02-07","close":31449.1641},{"date":"2020-02-10","close":31257.6328},{"date":"2020-02-11","close":31219.3242},{"date":"2020-02-12","close":31027.8008},{"date":"2020-02-13","close":31640.6992},{"date":"2020-02-14","close":31449.1641},{"date":"2020-02-17","close":31142.7148},{"date":"2020-02-18","close":31449.1641},{"date":"2020-02-19","close":30644.7402},{"date":"2020-02-20","close":30414.9023},{"date":"2020-02-21","close":29610.4805},{"date":"2020-02-24","close":28422.9961},{"date":"2020-02-25","close":28767.752},{"date":"2020-02-26","close":29878.623},{"date":"2020-02-27","close":30529.8262},{"date":"2020-02-28","close":30874.5762},{"date":"2020-03-02","close":31334.2422},{"date":"2020-03-03","close":32100.3652},{"date":"2020-03-04","close":32483.4258},{"date":"2020-03-05","close":31985.4434},{"date":"2020-03-06","close":31257.6328},{"date":"2020-03-09","close":31257.6328},{"date":"2020-03-10","close":28193.1602},{"date":"2020-03-11","close":28767.752},{"date":"2020-03-12","close":28767.752},{"date":"2020-03-13","close":26048.0273},{"date":"2020-03-16","close":24975.4629},{"date":"2020-03-17","close":24171.0391},{"date":"2020-03-18","close":23864.5918},{"date":"2020-03-19","close":20991.6445},{"date":"2020-03-20","close":24669.0176},{"date":"2020-03-23","close":22217.4355},{"date":"2020-03-24","close":22217.4355},{"date":"2020-03-25","close":25435.1328},{"date":"2020-03-26","close":25320.2148},{"date":"2020-03-27","close":24745.625},{"date":"2020-03-30","close":23864.5918},{"date":"2020-03-31","close":25550.0508},{"date":"2020-04-01","close":24515.793},{"date":"2020-04-02","close":25243.6074},{"date":"2020-04-03","close":24860.5449},{"date":"2020-04-06","close":25894.8086},{"date":"2020-04-07","close":26239.5586},{"date":"2020-04-08","close":27082.2852},{"date":"2020-04-09","close":26929.0684},{"date":"2020-04-10","close":28537.9141},{"date":"2020-04-13","close":28346.3887},{"date":"2020-04-14","close":28537.9141},{"date":"2020-04-16","close":27158.8984},{"date":"2020-04-17","close":27158.8984},{"date":"2020-04-20","close":27043.9805},{"date":"2020-04-21","close":26814.1504},{"date":"2020-04-22","close":27043.9805},{"date":"2020-04-23","close":27810.1016},{"date":"2020-04-24","close":27810.1016},{"date":"2020-04-27","close":29189.1152},{"date":"2020-04-28","close":31104.4082},{"date":"2020-04-29","close":31449.1641},{"date":"2020-05-04","close":30568.127},{"date":"2020-05-06","close":30874.5762},{"date":"2020-05-07","close":30797.9609},{"date":"2020-05-08","close":30797.9609},{"date":"2020-05-11","close":31947.1406},{"date":"2020-05-12","close":31027.8008},{"date":"2020-05-13","close":31295.9414},{"date":"2020-05-14","close":30070.1543},{"date":"2020-05-15","close":30529.8262},{"date":"2020-05-18","close":31793.9121},{"date":"2020-05-19","close":31793.9121},{"date":"2020-05-20","close":31525.7754},{"date":"2020-05-21","close":32483.4258},{"date":"2020-05-22","close":32674.9531},{"date":"2020-05-25","close":32866.4805},{"date":"2020-05-26","close":32981.3984},{"date":"2020-05-27","close":32981.3984},{"date":"2020-05-28","close":32598.3398},{"date":"2020-05-29","close":31908.8301},{"date":"2020-06-01","close":32866.4805},{"date":"2020-06-02","close":34053.9688},{"date":"2020-06-03","close":32981.3984},{"date":"2020-06-04","close":32981.3984},{"date":"2020-06-05","close":33517.6797},{"date":"2020-06-08","close":32943.0977},{"date":"2020-06-09","close":32751.5664},{"date":"2020-06-10","close":32291.8965},{"date":"2020-06-11","close":31755.6113},{"date":"2020-06-12","close":32789.8672},{"date":"2020-06-15","close":31142.7148},{"date":"2020-06-16","close":30912.877},{"date":"2020-06-17","close":31564.0781},{"date":"2020-06-18","close":32560.0371},{"date":"2020-06-19","close":32789.8672},{"date":"2020-06-22","close":31525.7754},{"date":"2020-06-23","close":31219.3242},{"date":"2020-06-24","close":31678.9961},{"date":"2020-06-25","close":30606.4355},{"date":"2020-06-26","close":30759.6621},{"date":"2020-06-29","close":29610.4805},{"date":"2020-06-30","close":29610.4805},{"date":"2020-07-01","close":28422.9961},{"date":"2020-07-02","close":27848.4062},{"date":"2020-07-03","close":28346.3887},{"date":"2020-07-06","close":28231.4707},{"date":"2020-07-07","close":28729.4434},{"date":"2020-07-08","close":28959.2793},{"date":"2020-07-09","close":28652.832},{"date":"2020-07-10","close":27618.5664},{"date":"2020-07-13","close":27733.4883},{"date":"2020-07-14","close":27273.8164},{"date":"2020-07-15","close":27656.8789},{"date":"2020-07-16","close":27273.8164},{"date":"2020-07-17","close":26737.5332},{"date":"2020-07-20","close":26775.8418},{"date":"2020-07-21","close":26775.8418},{"date":"2020-07-22","close":25971.416},{"date":"2020-07-23","close":25664.9707},{"date":"2020-07-24","close":25664.9707},{"date":"2020-07-27","close":25856.5},{"date":"2020-07-28","close":25588.3574},{"date":"2020-07-29","close":26201.25},{"date":"2020-07-30","close":26048.0273},{"date":"2020-07-31","close":26622.6172},{"date":"2020-08-03","close":26890.7598},{"date":"2020-08-04","close":26699.2305},{"date":"2020-08-05","close":26890.7598},{"date":"2020-08-06","close":26852.4531},{"date":"2020-08-07","close":26814.1504},{"date":"2020-08-10","close":26967.3672},{"date":"2020-08-11","close":26967.3672},{"date":"2020-08-12","close":27580.2656},{"date":"2020-08-13","close":27427.041},{"date":"2020-08-14","close":27771.7949},{"date":"2020-08-18","close":26814.1504},{"date":"2020-08-19","close":26239.5586},{"date":"2020-08-20","close":24554.0957},{"date":"2020-08-21","close":25473.4414},{"date":"2020-08-24","close":26546.0039},{"date":"2020-08-25","close":26890.7598},{"date":"2020-08-26","close":26316.1699},{"date":"2020-08-27","close":26086.332},{"date":"2020-08-28","close":26546.0039},{"date":"2020-08-31","close":27465.3516},{"date":"2020-09-01","close":28231.4707},{"date":"2020-09-02","close":28691.1328},{"date":"2020-09-03","close":28652.832},{"date":"2020-09-04","close":27810.1016},{"date":"2020-09-07","close":28652.832},{"date":"2020-09-08","close":28882.6699},{"date":"2020-09-09","close":28384.6914},{"date":"2020-09-10","close":29648.7871},{"date":"2020-09-11","close":30644.7402},{"date":"2020-09-14","close":30376.5957},{"date":"2020-09-15","close":30031.8457},{"date":"2020-09-16","close":30338.293},{"date":"2020-09-17","close":30031.8457},{"date":"2020-09-18","close":29878.623},{"date":"2020-09-21","close":28882.6699},{"date":"2020-09-22","close":27733.4883},{"date":"2020-09-23","close":28576.2207},{"date":"2020-09-24","close":26852.4531},{"date":"2020-09-25","close":27580.2656},{"date":"2020-09-28","close":28384.6914},{"date":"2020-09-29","close":28308.0781},{"date":"2020-10-05","close":28576.2207},{"date":"2020-10-06","close":28078.2441},{"date":"2020-10-07","close":28154.8555},{"date":"2020-10-08","close":28576.2207},{"date":"2020-10-12","close":28767.752},{"date":"2020-10-13","close":28422.9961},{"date":"2020-10-14","close":28078.2441},{"date":"2020-10-15","close":28039.9375},{"date":"2020-10-16","close":27810.1016},{"date":"2020-10-19","close":28461.3047},{"date":"2020-10-20","close":28384.6914},{"date":"2020-10-21","close":29304.0332},{"date":"2020-10-22","close":29878.623},{"date":"2020-10-23","close":29533.8711},{"date":"2020-10-26","close":28269.7734},{"date":"2020-10-27","close":28039.9375},{"date":"2020-10-28","close":28384.6914},{"date":"2020-10-29","close":28078.2441},{"date":"2020-10-30","close":27273.8164},{"date":"2020-11-02","close":27158.8984},{"date":"2020-11-03","close":28078.2441},{"date":"2020-11-04","close":28231.4707},{"date":"2020-11-05","close":28767.752},{"date":"2020-11-06","close":29035.8906},{"date":"2020-11-09","close":29572.1738},{"date":"2020-11-10","close":30185.0664},{"date":"2020-11-11","close":30070.1543},{"date":"2020-11-12","close":29495.5645},{"date":"2020-11-13","close":29495.5645},{"date":"2020-11-16","close":29802.0059},{"date":"2020-11-17","close":30223.373},{"date":"2020-11-18","close":30606.4355},{"date":"2020-11-19","close":30414.9023},{"date":"2020-11-20","close":30223.373},{"date":"2020-11-23","close":30491.5156},{"date":"2020-11-24","close":30491.5156},{"date":"2020-11-25","close":29572.1738},{"date":"2020-11-26","close":29112.5039},{"date":"2020-11-27","close":28844.3613},{"date":"2020-11-30","close":28882.6699},{"date":"2020-12-01","close":29802.0059},{"date":"2020-12-02","close":30185.0664},{"date":"2020-12-03","close":30146.7598},{"date":"2020-12-04","close":30299.9863},{"date":"2020-12-07","close":29533.8711},{"date":"2020-12-08","close":29495.5645},{"date":"2020-12-09","close":30223.373},{"date":"2020-12-10","close":29725.3945},{"date":"2020-12-11","close":30797.9609},{"date":"2020-12-14","close":30376.5957},{"date":"2020-12-15","close":29840.3203},{"date":"2020-12-16","close":30299.9863},{"date":"2020-12-17","close":29955.2344},{"date":"2020-12-18","close":29533.8711},{"date":"2020-12-21","close":30108.4551},{"date":"2020-12-22","close":29304.0332},{"date":"2020-12-23","close":28844.3613},{"date":"2020-12-24","close":29035.8906},{"date":"2020-12-28","close":29342.3418},{"date":"2020-12-29","close":29935.5137},{"date":"2020-12-30","close":29856.4199},{"date":"2021-01-04","close":29302.793},{"date":"2021-01-05","close":29381.8848},{"date":"2021-01-06","close":28788.7109},{"date":"2021-01-07","close":29065.5234},{"date":"2021-01-08","close":29342.3398},{"date":"2021-01-11","close":29856.4199},{"date":"2021-01-12","close":29856.4199},{"date":"2021-01-13","close":30093.6934},{"date":"2021-01-14","close":30330.9609},{"date":"2021-01-15","close":29895.9707},{"date":"2021-01-18","close":29460.9746},{"date":"2021-01-19","close":30014.6035},{"date":"2021-01-20","close":30212.3262},{"date":"2021-01-21","close":29975.0605},{"date":"2021-01-22","close":30647.3164},{"date":"2021-01-25","close":31240.4961},{"date":"2021-01-26","close":31319.584},{"date":"2021-01-27","close":31240.4961},{"date":"2021-01-28","close":31161.4062},{"date":"2021-01-29","close":30133.2363},{"date":"2021-02-01","close":30607.7773},{"date":"2021-02-02","close":30924.1348},{"date":"2021-02-03","close":31556.8535},{"date":"2021-02-04","close":31319.584},{"date":"2021-02-05","close":31359.127},{"date":"2021-02-08","close":31161.4062},{"date":"2021-02-09","close":31082.3105},{"date":"2021-02-10","close":31121.8574},{"date":"2021-02-15","close":31477.7656},{"date":"2021-02-16","close":31675.4883},{"date":"2021-02-17","close":31398.6758},{"date":"2021-02-18","close":32189.5723},{"date":"2021-02-19","close":32031.3965},{"date":"2021-02-22","close":32308.2109},{"date":"2021-02-23","close":32782.75},{"date":"2021-02-24","close":31952.3066},{"date":"2021-02-25","close":33020.0117},{"date":"2021-02-26","close":32268.666},{"date":"2021-03-02","close":31912.7578},{"date":"2021-03-03","close":32664.1133},{"date":"2021-03-04","close":32940.9258},{"date":"2021-03-05","close":32861.8438},{"date":"2021-03-08","close":32110.4824},{"date":"2021-03-09","close":31556.8535},{"date":"2021-03-10","close":31240.4961},{"date":"2021-03-11","close":31556.8535},{"date":"2021-03-12","close":31635.9453},{"date":"2021-03-15","close":31873.2129},{"date":"2021-03-16","close":32466.3867},{"date":"2021-03-17","close":32387.3008},{"date":"2021-03-18","close":32387.3008},{"date":"2021-03-19","close":32347.752},{"date":"2021-03-22","close":32545.4805},{"date":"2021-03-23","close":32664.1133},{"date":"2021-03-24","close":32070.9453},{"date":"2021-03-25","close":31952.3066},{"date":"2021-03-26","close":31952.3066},{"date":"2021-03-29","close":31754.5781},{"date":"2021-03-30","close":33138.6484},{"date":"2021-03-31","close":34245.9062},{"date":"2021-04-01","close":34325.0},{"date":"2021-04-02","close":34325.0},{"date":"2021-04-05","close":35432.2578},{"date":"2021-04-06","close":35669.5273},{"date":"2021-04-07","close":36064.9766},{"date":"2021-04-08","close":36183.6133},{"date":"2021-04-09","close":35392.7148},{"date":"2021-04-12","close":36579.0625},{"date":"2021-04-13","close":35867.2539},{"date":"2021-04-14","close":36499.9688},{"date":"2021-04-15","close":35867.2539},{"date":"2021-04-16","close":35353.1719},{"date":"2021-04-19","close":35155.4414},{"date":"2021-04-20","close":35629.9766},{"date":"2021-04-21","close":34957.7148},{"date":"2021-04-22","close":35076.3477},{"date":"2021-04-23","close":36776.7891},{"date":"2021-04-26","close":37884.043},{"date":"2021-04-27","close":37172.2305},{"date":"2021-04-28","close":36381.3398},{"date":"2021-04-29","close":36302.2422},{"date":"2021-04-30","close":37686.3203},{"date":"2021-05-03","close":37884.043},{"date":"2021-05-04","close":38358.582},{"date":"2021-05-06","close":39030.8477},{"date":"2021-05-07","close":38793.5742},{"date":"2021-05-10","close":40810.3672},{"date":"2021-05-11","close":42945.7969},{"date":"2021-05-12","close":43341.2383},{"date":"2021-05-13","close":41917.6211},{"date":"2021-05-14","close":42945.7969},{"date":"2021-05-17","close":41759.4453},{"date":"2021-05-18","close":41284.9102},{"date":"2021-05-20","close":40968.543},{"date":"2021-05-21","close":39544.9297},{"date":"2021-05-24","close":38793.5742},{"date":"2021-05-25","close":38872.6719},{"date":"2021-05-26","close":39228.5703},{"date":"2021-05-27","close":41205.8125},{"date":"2021-05-28","close":41205.8125},{"date":"2021-05-31","close":40652.1914},{"date":"2021-06-01","close":39703.1133},{"date":"2021-06-02","close":39861.2891},{"date":"2021-06-03","close":39189.0234},{"date":"2021-06-04","close":39624.0195},{"date":"2021-06-07","close":39465.8477},{"date":"2021-06-08","close":39861.2891},{"date":"2021-06-09","close":39544.9297},{"date":"2021-06-10","close":38991.3047},{"date":"2021-06-11","close":40573.0977},{"date":"2021-06-14","close":39109.9453},{"date":"2021-06-15","close":38674.9453},{"date":"2021-06-16","close":38635.4062},{"date":"2021-06-17","close":38160.8594},{"date":"2021-06-18","close":38042.2266},{"date":"2021-06-21","close":37093.1445},{"date":"2021-06-22","close":37725.8672},{"date":"2021-06-23","close":37804.9531},{"date":"2021-06-24","close":38200.4062},{"date":"2021-06-25","close":37884.043},{"date":"2021-06-28","close":38477.2148},{"date":"2021-06-29","close":38437.6758},{"date":"2021-06-30","close":38200.4062},{"date":"2021-07-01","close":38516.7617},{"date":"2021-07-02","close":38635.4062},{"date":"2021-07-05","close":38319.0352},{"date":"2021-07-06","close":38754.0312},{"date":"2021-07-07","close":38398.1289},{"date":"2021-07-08","close":37923.5898},{"date":"2021-07-09","close":38200.4062},{"date":"2021-07-12","close":38081.7695},{"date":"2021-07-13","close":38160.8594},{"date":"2021-07-14","close":38160.8594},{"date":"2021-07-15","close":38556.3125},{"date":"2021-07-16","close":38239.9453},{"date":"2021-07-19","close":37646.7734},{"date":"2021-07-20","close":37172.2305},{"date":"2021-07-21","close":37172.2305},{"date":"2021-07-22","close":37765.4102},{"date":"2021-07-23","close":37686.3203},{"date":"2021-07-26","close":36974.5078},{"date":"2021-07-27","close":37172.2305},{"date":"2021-07-28","close":36855.8789},{"date":"2021-07-29","close":36776.7891},{"date":"2021-07-30","close":36579.0625},{"date":"2021-08-02","close":36420.8789},{"date":"2021-08-03","close":35867.2539},{"date":"2021-08-04","close":37053.6016},{"date":"2021-08-05","close":37607.2305},{"date":"2021-08-06","close":36776.7891},{"date":"2021-08-09","close":36302.2422},{"date":"2021-08-10","close":36499.9688},{"date":"2021-08-11","close":35709.0781},{"date":"2021-08-12","close":35946.3438},{"date":"2021-08-13","close":36223.1562},{"date":"2021-08-17","close":35590.4375},{"date":"2021-08-18","close":36223.1562},{"date":"2021-08-19","close":35432.2578},{"date":"2021-08-20","close":34918.1758},{"date":"2021-08-23","close":35194.9883},{"date":"2021-08-24","close":35906.7969},{"date":"2021-08-25","close":36144.0664},{"date":"2021-08-26","close":36144.0664},{"date":"2021-08-27","close":36539.5156},{"date":"2021-08-30","close":36381.3398},{"date":"2021-08-31","close":36420.8789},{"date":"2021-09-01","close":36420.8789},{"date":"2021-09-02","close":36737.2383},{"date":"2021-09-03","close":37093.1445},{"date":"2021-09-06","close":37211.7812},{"date":"2021-09-07","close":36658.1484},{"date":"2021-09-08","close":36697.6953},{"date":"2021-09-09","close":36539.5156},{"date":"2021-09-10","close":36974.5078},{"date":"2021-09-13","close":38398.1289},{"date":"2021-09-14","close":39307.6602},{"date":"2021-09-15","close":38160.8594},{"date":"2021-09-16","close":37963.1367},{"date":"2021-09-17","close":38081.7695},{"date":"2021-09-23","close":37884.043},{"date":"2021-09-24","close":37567.6797},{"date":"2021-09-27","close":37963.1367},{"date":"2021-09-28","close":37409.5078},{"date":"2021-09-29","close":36974.5078},{"date":"2021-09-30","close":37409.5078},{"date":"2021-10-01","close":36460.4258},{"date":"2021-10-05","close":36934.9648},{"date":"2021-10-06","close":37251.3242},{"date":"2021-10-07","close":38081.7695},{"date":"2021-10-08","close":38081.7695},{"date":"2021-10-12","close":37804.9531},{"date":"2021-10-13","close":38121.3125},{"date":"2021-10-14","close":37884.043},{"date":"2021-10-15","close":37567.6797},{"date":"2021-10-18","close":37646.7734},{"date":"2021-10-19","close":37646.7734},{"date":"2021-10-20","close":37172.2305},{"date":"2021-10-21","close":37132.6875},{"date":"2021-10-22","close":37290.8711},{"date":"2021-10-25","close":37409.5078},{"date":"2021-10-26","close":38002.6719},{"date":"2021-10-27","close":37884.043},{"date":"2021-10-28","close":37330.4141},{"date":"2021-10-29","close":37172.2305},{"date":"2021-11-01","close":37053.6016},{"date":"2021-11-02","close":37567.6797},{"date":"2021-11-03","close":37607.2305},{"date":"2021-11-04","close":37686.3203},{"date":"2021-11-05","close":37804.9531},{"date":"2021-11-08","close":38595.8516},{"date":"2021-11-09","close":38635.4062},{"date":"2021-11-10","close":38200.4062},{"date":"2021-11-11","close":36895.4219},{"date":"2021-11-12","close":37844.5},{"date":"2021-11-15","close":39703.1133},{"date":"2021-11-16","close":39703.1133},{"date":"2021-11-17","close":38951.7578},{"date":"2021-11-18","close":39030.8477},{"date":"2021-11-19","close":39030.8477},{"date":"2021-11-22","close":38754.0312},{"date":"2021-11-23","close":38912.207},{"date":"2021-11-24","close":39307.6602},{"date":"2021-11-25","close":38358.582},{"date":"2021-11-26","close":37093.1445},{"date":"2021-11-29","close":36381.3398},{"date":"2021-11-30","close":37488.5938},{"date":"2021-12-01","close":37567.6797},{"date":"2021-12-02","close":38754.0312},{"date":"2021-12-03","close":38516.7617},{"date":"2021-12-06","close":38635.4062},{"date":"2021-12-07","close":39465.8477},{"date":"2021-12-08","close":39070.3945},{"date":"2021-12-09","close":39703.1133},{"date":"2021-12-10","close":39228.5703},{"date":"2021-12-13","close":39149.4805},{"date":"2021-12-14","close":38398.1289},{"date":"2021-12-15","close":38398.1289},{"date":"2021-12-16","close":38200.4062},{"date":"2021-12-17","close":38200.4062},{"date":"2021-12-20","close":37449.0508},{"date":"2021-12-21","close":37567.6797},{"date":"2021-12-22","close":37330.4141},{"date":"2021-12-23","close":37290.8711},{"date":"2021-12-24","close":37528.1445},{"date":"2021-12-27","close":37646.7734},{"date":"2021-12-28","close":38279.4961},{"date":"2021-12-29","close":38898.2344},{"date":"2021-12-30","close":38568.2383},{"date":"2022-01-03","close":46900.0},{"date":"2022-01-04","close":38691.9844},{"date":"2022-01-05","close":39104.4805},{"date":"2022-01-06","close":39640.7188},{"date":"2022-01-07","close":39681.9727},{"date":"2022-01-10","close":40589.457},{"date":"2022-01-11","close":40589.457},{"date":"2022-01-12","close":40919.4531},{"date":"2022-01-13","close":41579.4453},{"date":"2022-01-14","close":41579.4453},{"date":"2022-01-17","close":40754.4648},{"date":"2022-01-18","close":41043.207},{"date":"2022-01-19","close":42074.4414},{"date":"2022-01-20","close":41661.9453},{"date":"2022-01-21","close":41579.4453},{"date":"2022-01-24","close":41331.9492},{"date":"2022-01-25","close":41125.7031},{"date":"2022-01-26","close":41125.7031},{"date":"2022-01-27","close":39145.7344},{"date":"2022-01-28","close":40424.4609},{"date":"2022-02-03","close":40795.7148},{"date":"2022-02-04","close":40465.7109},{"date":"2022-02-07","close":40960.707},{"date":"2022-02-08","close":40960.707},{"date":"2022-02-09","close":40960.707},{"date":"2022-02-10","close":41579.4453},{"date":"2022-02-11","close":40176.9648},{"date":"2022-02-14","close":39558.2266},{"date":"2022-02-15","close":39599.4766},{"date":"2022-02-16","close":39310.7266},{"date":"2022-02-17","close":38939.4805},{"date":"2022-02-18","close":39063.2344},{"date":"2022-02-21","close":39063.2344},{"date":"2022-02-22","close":39063.2344},{"date":"2022-02-23","close":39063.2344},{"date":"2022-02-24","close":38774.4844},{"date":"2022-02-25","close":38238.2383},{"date":"2022-02-28","close":38238.2383},{"date":"2022-03-02","close":38568.2383},{"date":"2022-03-03","close":38898.2344},{"date":"2022-03-04","close":38898.2344},{"date":"2022-03-07","close":37454.5039},{"date":"2022-03-08","close":36918.2617},{"date":"2022-03-10","close":36918.2617},{"date":"2022-03-11","close":38238.2383},{"date":"2022-03-14","close":38196.9961},{"date":"2022-03-15","close":38196.9961},{"date":"2022-03-16","close":38196.9961},{"date":"2022-03-17","close":38196.9961},{"date":"2022-03-18","close":38361.9922},{"date":"2022-03-21","close":38361.9922},{"date":"2022-03-22","close":38361.9922},{"date":"2022-03-23","close":38361.9922},{"date":"2022-03-24","close":39351.9805},{"date":"2022-03-25","close":41661.9453},{"date":"2022-03-28","close":43229.4258},{"date":"2022-03-29","close":43559.4219},{"date":"2022-03-30","close":43641.9258},{"date":"2022-03-31","close":44136.9102},{"date":"2022-04-01","close":43724.418},{"date":"2022-04-04","close":46034.3828},{"date":"2022-04-05","close":47766.8672},{"date":"2022-04-06","close":45951.8867},{"date":"2022-04-07","close":45704.3945},{"date":"2022-04-08","close":44961.9062},{"date":"2022-04-11","close":45044.4062},{"date":"2022-04-12","close":44301.9102},{"date":"2022-04-13","close":44796.9062},{"date":"2022-04-14","close":45126.8945},{"date":"2022-04-15","close":44631.9062},{"date":"2022-04-18","close":44136.9102},{"date":"2022-04-19","close":44136.9102},{"date":"2022-04-20","close":43971.918},{"date":"2022-04-21","close":43476.9219},{"date":"2022-04-22","close":43064.4297},{"date":"2022-04-25","close":41826.9453},{"date":"2022-04-26","close":43064.4297},{"date":"2022-04-27","close":42156.9375},{"date":"2022-04-28","close":42899.4336},{"date":"2022-04-29","close":42321.9375},{"date":"2022-05-02","close":43229.4258},{"date":"2022-05-03","close":43064.4297},{"date":"2022-05-04","close":43311.9258},{"date":"2022-05-06","close":41331.9492},{"date":"2022-05-09","close":49500.0},{"date":"2022-05-10","close":41579.4453},{"date":"2022-05-11","close":40754.4648},{"date":"2022-05-12","close":41249.4531},{"date":"2022-05-13","close":41991.9492},{"date":"2022-05-16","close":44549.4102},{"date":"2022-05-17","close":45869.3906},{"date":"2022-05-18","close":46529.375},{"date":"2022-05-19","close":44961.9062},{"date":"2022-05-20","close":44961.9062},{"date":"2022-05-23","close":45374.3984},{"date":"2022-05-24","close":44466.9141},{"date":"2022-05-25","close":44631.9062},{"date":"2022-05-26","close":44796.9062},{"date":"2022-05-27","close":45456.8945},{"date":"2022-05-30","close":48674.3555},{"date":"2022-05-31","close":47436.8711},{"date":"2022-06-02","close":47601.8711},{"date":"2022-06-03","close":47519.375},{"date":"2022-06-07","close":47189.3789},{"date":"2022-06-08","close":47601.8711},{"date":"2022-06-09","close":46529.375},{"date":"2022-06-10","close":44961.9062},{"date":"2022-06-13","close":44219.4141},{"date":"2022-06-14","close":43311.9258},{"date":"2022-06-15","close":42899.4336},{"date":"2022-06-16","close":42899.4336},{"date":"2022-06-17","close":41991.9492},{"date":"2022-06-20","close":39888.2188},{"date":"2022-06-21","close":39846.9727},{"date":"2022-06-22","close":38031.9961},{"date":"2022-06-23","close":38733.2305},{"date":"2022-06-24","close":39805.7227},{"date":"2022-06-27","close":40424.4609},{"date":"2022-06-28","close":39723.2227},{"date":"2022-06-29","close":38444.4922},{"date":"2022-06-30","close":38650.7383},{"date":"2022-07-01","close":39764.4727},{"date":"2022-07-04","close":38939.4805},{"date":"2022-07-05","close":38856.9844},{"date":"2022-07-06","close":38939.4805},{"date":"2022-07-07","close":38568.2383},{"date":"2022-07-08","close":39021.9883},{"date":"2022-07-11","close":38815.7344},{"date":"2022-07-12","close":38238.2383},{"date":"2022-07-13","close":39269.4805},{"date":"2022-07-14","close":39599.4766},{"date":"2022-07-15","close":39434.4727},{"date":"2022-07-18","close":39558.2266},{"date":"2022-07-19","close":39640.7188},{"date":"2022-07-20","close":39640.7188},{"date":"2022-07-21","close":40053.2188},{"date":"2022-07-22","close":39599.4766},{"date":"2022-07-25","close":39599.4766},{"date":"2022-07-26","close":39351.9805},{"date":"2022-07-27","close":39558.2266},{"date":"2022-07-28","close":39599.4766},{"date":"2022-07-29","close":39599.4766},{"date":"2022-08-01","close":39805.7227},{"date":"2022-08-02","close":39393.2305},{"date":"2022-08-03","close":39434.4727},{"date":"2022-08-04","close":38815.7344},{"date":"2022-08-05","close":39681.9727},{"date":"2022-08-08","close":39681.9727},{"date":"2022-08-09","close":39063.2344},{"date":"2022-08-10","close":38279.4922},{"date":"2022-08-11","close":38939.4805},{"date":"2022-08-12","close":39228.2266},{"date":"2022-08-16","close":40424.4609},{"date":"2022-08-17","close":41414.4492},{"date":"2022-08-18","close":44054.4141},{"date":"2022-08-19","close":43889.418},{"date":"2022-08-22","close":42899.4336},{"date":"2022-08-23","close":42156.9375},{"date":"2022-08-24","close":42074.4414},{"date":"2022-08-25","close":42734.4297},{"date":"2022-08-26","close":42899.4336},{"date":"2022-08-29","close":42156.9375},{"date":"2022-08-30","close":42569.4336},{"date":"2022-08-31","close":43641.9258},{"date":"2022-09-01","close":42321.9375},{"date":"2022-09-02","close":43064.4297},{"date":"2022-09-05","close":42899.4336},{"date":"2022-09-06","close":43064.4297},{"date":"2022-09-07","close":43146.9258},{"date":"2022-09-08","close":43394.4219},{"date":"2022-09-13","close":43724.418},{"date":"2022-09-14","close":43229.4258},{"date":"2022-09-15","close":44466.9141},{"date":"2022-09-16","close":44219.4141},{"date":"2022-09-19","close":45044.4062},{"date":"2022-09-20","close":45951.8867},{"date":"2022-09-21","close":45456.8945},{"date":"2022-09-22","close":45044.4062},{"date":"2022-09-23","close":43806.9141},{"date":"2022-09-26","close":41909.4414},{"date":"2022-09-27","close":43394.4219},{"date":"2022-09-28","close":43229.4258},{"date":"2022-09-29","close":43311.9258},{"date":"2022-09-30","close":42156.9375},{"date":"2022-10-04","close":42899.4336},{"date":"2022-10-05","close":42486.9375},{"date":"2022-10-06","close":43394.4219},{"date":"2022-10-07","close":44219.4141},{"date":"2022-10-11","close":43724.418},{"date":"2022-10-12","close":42239.4375},{"date":"2022-10-13","close":41826.9453},{"date":"2022-10-14","close":42239.4375},{"date":"2022-10-17","close":42404.4375},{"date":"2022-10-18","close":42651.9297},{"date":"2022-10-19","close":42486.9375},{"date":"2022-10-20","close":42651.9297},{"date":"2022-10-21","close":42404.4375},{"date":"2022-10-24","close":42404.4375},{"date":"2022-10-25","close":41909.4414},{"date":"2022-10-26","close":41991.9492},{"date":"2022-10-27","close":42816.9336},{"date":"2022-10-28","close":42734.4297},{"date":"2022-10-31","close":44631.9062},{"date":"2022-11-01","close":44219.4141},{"date":"2022-11-02","close":44879.3984},{"date":"2022-11-03","close":44301.9102},{"date":"2022-11-04","close":44054.4141},{"date":"2022-11-07","close":44466.9141},{"date":"2022-11-08","close":44301.9102},{"date":"2022-11-09","close":44631.9062},{"date":"2022-11-10","close":44961.9062},{"date":"2022-11-11","close":45044.4062},{"date":"2022-11-14","close":47436.8711},{"date":"2022-11-15","close":46941.8789},{"date":"2022-11-16","close":46941.8789},{"date":"2022-11-17","close":45951.8867},{"date":"2022-11-18","close":45621.8906},{"date":"2022-11-21","close":45704.3945},{"date":"2022-11-22","close":45374.3984},{"date":"2022-11-23","close":45621.8906},{"date":"2022-11-24","close":45786.8945},{"date":"2022-11-25","close":45786.8945},{"date":"2022-11-28","close":45869.3906},{"date":"2022-11-29","close":46364.3867},{"date":"2022-11-30","close":46941.8789},{"date":"2022-12-01","close":48756.8477},{"date":"2022-12-02","close":48674.3555},{"date":"2022-12-05","close":48509.3555},{"date":"2022-12-06","close":48014.3672},{"date":"2022-12-07","close":48591.8594},{"date":"2022-12-08","close":48591.8594},{"date":"2022-12-09","close":49746.8398},{"date":"2022-12-12","close":49086.8516},{"date":"2022-12-13","close":48096.8633},{"date":"2022-12-14","close":49004.3438},{"date":"2022-12-15","close":49334.3477},{"date":"2022-12-16","close":48756.8477},{"date":"2022-12-19","close":48839.3555},{"date":"2022-12-20","close":48921.8555},{"date":"2022-12-21","close":49581.8438},{"date":"2022-12-22","close":50736.8281},{"date":"2022-12-23","close":52799.2969},{"date":"2022-12-26","close":52551.8008},{"date":"2022-12-27","close":52386.8047},{"date":"2022-12-28","close":53903.3828},{"date":"2022-12-29","close":53210.0859},{"date":"2023-01-02","close":50870.2305},{"date":"2023-01-03","close":50696.9102},{"date":"2023-01-04","close":50003.6172},{"date":"2023-01-05","close":50350.2578},{"date":"2023-01-06","close":49830.2969},{"date":"2023-01-09","close":50956.8906},{"date":"2023-01-10","close":50870.2305},{"date":"2023-01-11","close":51650.1875},{"date":"2023-01-12","close":52863.4453},{"date":"2023-01-13","close":52776.7812},{"date":"2023-01-16","close":52430.1367},{"date":"2023-01-17","close":51303.5391},{"date":"2023-01-18","close":51823.5078},{"date":"2023-01-19","close":51910.1641},{"date":"2023-01-20","close":52516.7969},{"date":"2023-01-25","close":52430.1367},{"date":"2023-01-26","close":52690.1211},{"date":"2023-01-27","close":52256.8164},{"date":"2023-01-30","close":51650.1875},{"date":"2023-01-31","close":53123.4258},{"date":"2023-02-01","close":52690.1211},{"date":"2023-02-02","close":51390.2031},{"date":"2023-02-03","close":51823.5078},{"date":"2023-02-06","close":53296.7539},{"date":"2023-02-07","close":54596.668},{"date":"2023-02-08","close":55549.9414},{"date":"2023-02-09","close":55289.9609},{"date":"2023-02-10","close":57109.8516},{"date":"2023-02-13","close":57109.8516},{"date":"2023-02-14","close":56416.5586},{"date":"2023-02-15","close":55203.2969},{"date":"2023-02-16","close":55809.9336},{"date":"2023-02-17","close":55723.2695},{"date":"2023-02-20","close":56503.2227},{"date":"2023-02-21","close":59363.0508},{"date":"2023-02-22","close":59016.3984},{"date":"2023-02-23","close":60229.6562},{"date":"2023-02-24","close":60836.2891},{"date":"2023-02-27","close":60489.6406},{"date":"2023-02-28","close":59883.0156},{"date":"2023-03-02","close":59883.0156},{"date":"2023-03-03","close":55203.2969},{"date":"2023-03-06","close":55549.9414},{"date":"2023-03-07","close":56329.8984},{"date":"2023-03-08","close":59709.6914},{"date":"2023-03-09","close":63176.1406},{"date":"2023-03-10","close":59363.0508},{"date":"2023-03-13","close":59363.0508},{"date":"2023-03-14","close":57369.8359},{"date":"2023-03-15","close":57369.8359},{"date":"2023-03-16","close":55983.25},{"date":"2023-03-17","close":57889.8047},{"date":"2023-03-20","close":55723.2695},{"date":"2023-03-21","close":56589.8828},{"date":"2023-03-22","close":57196.5117},{"date":"2023-03-23","close":56416.5586},{"date":"2023-03-24","close":56243.2383},{"date":"2023-03-27","close":55723.2695},{"date":"2023-03-28","close":56676.543},{"date":"2023-03-29","close":57109.8516},{"date":"2023-03-30","close":56589.8828},{"date":"2023-03-31","close":55549.9414},{"date":"2023-04-03","close":55896.5938},{"date":"2023-04-04","close":56589.8828},{"date":"2023-04-05","close":55289.9609},{"date":"2023-04-06","close":54856.6523},{"date":"2023-04-07","close":54336.6836},{"date":"2023-04-10","close":53556.7383},{"date":"2023-04-11","close":54163.3672},{"date":"2023-04-12","close":54510.0117},{"date":"2023-04-13","close":54943.3164},{"date":"2023-04-14","close":55289.9609},{"date":"2023-04-17","close":55029.9805},{"date":"2023-04-18","close":54510.0117},{"date":"2023-04-19","close":55809.9336},{"date":"2023-04-20","close":55809.9336},{"date":"2023-04-21","close":54510.0117},{"date":"2023-04-24","close":54163.3672},{"date":"2023-04-25","close":55463.2812},{"date":"2023-04-26","close":54769.9961},{"date":"2023-04-27","close":54683.332},{"date":"2023-04-28","close":56069.9102},{"date":"2023-05-02","close":56936.5312},{"date":"2023-05-03","close":57716.4805},{"date":"2023-05-04","close":57803.1406},{"date":"2023-05-08","close":57196.5117},{"date":"2023-05-09","close":56589.8828},{"date":"2023-05-10","close":57716.4805},{"date":"2023-05-11","close":58149.7852},{"date":"2023-05-12","close":57196.5117},{"date":"2023-05-15","close":59016.3984},{"date":"2023-05-16","close":59363.0508},{"date":"2023-05-17","close":59276.3828},{"date":"2023-05-18","close":59623.0312},{"date":"2023-05-19","close":59189.7227},{"date":"2023-05-22","close":58929.7383},{"date":"2023-05-23","close":59276.3828},{"date":"2023-05-24","close":59623.0312},{"date":"2023-05-25","close":59103.0625},{"date":"2023-05-26","close":58843.0781},{"date":"2023-05-30","close":58929.7383},{"date":"2023-05-31","close":58236.4492},{"date":"2023-06-01","close":58843.0781},{"date":"2023-06-02","close":59969.6719},{"date":"2023-06-05","close":61356.2578},{"date":"2023-06-07","close":60662.9766},{"date":"2023-06-08","close":61269.5977},{"date":"2023-06-09","close":62222.8633},{"date":"2023-06-12","close":61529.582},{"date":"2023-06-13","close":61702.9023},{"date":"2023-06-14","close":61009.6094},{"date":"2023-06-15","close":59623.0312},{"date":"2023-06-16","close":61529.582},{"date":"2023-06-19","close":64822.7188},{"date":"2023-06-20","close":63696.1133},{"date":"2023-06-21","close":63609.4453},{"date":"2023-06-22","close":64216.0781},{"date":"2023-06-23","close":64129.4297},{"date":"2023-06-26","close":63436.1289},{"date":"2023-06-27","close":65862.6484},{"date":"2023-06-28","close":67595.8828},{"date":"2023-06-29","close":66122.625},{"date":"2023-06-30","close":66989.2422},{"date":"2023-07-03","close":68029.1875},{"date":"2023-07-04","close":68289.1719},{"date":"2023-07-05","close":67249.2266},{"date":"2023-07-06","close":67422.5469},{"date":"2023-07-07","close":66902.5859},{"date":"2023-07-10","close":67769.2031},{"date":"2023-07-11","close":68029.1875},{"date":"2023-07-12","close":66729.2656},{"date":"2023-07-13","close":67422.5469},{"date":"2023-07-14","close":68375.8281},{"date":"2023-07-17","close":67335.8906},{"date":"2023-07-18","close":66469.2812},{"date":"2023-07-19","close":66035.9688},{"date":"2023-07-20","close":65862.6484},{"date":"2023-07-21","close":66382.625},{"date":"2023-07-24","close":66902.5859},{"date":"2023-07-25","close":65082.6992},{"date":"2023-07-26","close":64476.0664},{"date":"2023-07-27","close":66382.625},{"date":"2023-07-28","close":66729.2656},{"date":"2023-07-31","close":66729.2656},{"date":"2023-08-01","close":66295.9609},{"date":"2023-08-02","close":65689.3359},{"date":"2023-08-03","close":66209.2891},{"date":"2023-08-04","close":67769.2031},{"date":"2023-08-07","close":68635.8125},{"date":"2023-08-08","close":66902.5859},{"date":"2023-08-09","close":66555.9453},{"date":"2023-08-10","close":67162.5625},{"date":"2023-08-11","close":68289.1719},{"date":"2023-08-14","close":72622.2344},{"date":"2023-08-16","close":70455.7109},{"date":"2023-08-17","close":68375.8281},{"date":"2023-08-18","close":68375.8281},{"date":"2023-08-21","close":69589.0859},{"date":"2023-08-22","close":71755.6172},{"date":"2023-08-23","close":69502.4297},{"date":"2023-08-24","close":70109.0625},{"date":"2023-08-25","close":68895.7969},{"date":"2023-08-28","close":67682.5391},{"date":"2023-08-29","close":66469.2812},{"date":"2023-08-30","close":65862.6484},{"date":"2023-08-31","close":64909.3711},{"date":"2023-09-01","close":64476.0664},{"date":"2023-09-04","close":64216.0781},{"date":"2023-09-05","close":63696.1133},{"date":"2023-09-06","close":63522.7891},{"date":"2023-09-07","close":63522.7891},{"date":"2023-09-08","close":63522.7891},{"date":"2023-09-11","close":65949.3125},{"date":"2023-09-12","close":65429.3359},{"date":"2023-09-13","close":65169.3516},{"date":"2023-09-14","close":68895.7969},{"date":"2023-09-15","close":69589.0859},{"date":"2023-09-18","close":67942.5234},{"date":"2023-09-19","close":68635.8125},{"date":"2023-09-20","close":69329.1016},{"date":"2023-09-21","close":69849.0703},{"date":"2023-09-22","close":70629.0156},{"date":"2023-09-25","close":70542.3594},{"date":"2023-09-26","close":69069.125},{"date":"2023-09-27","close":69762.4141},{"date":"2023-10-04","close":69055.0625},{"date":"2023-10-05","close":69143.4844},{"date":"2023-10-06","close":71000.2734},{"date":"2023-10-10","close":69320.3203},{"date":"2023-10-11","close":70116.0859},{"date":"2023-10-12","close":70292.9219},{"date":"2023-10-13","close":70558.1797},{"date":"2023-10-16","close":68878.2266},{"date":"2023-10-17","close":69939.25},{"date":"2023-10-18","close":71884.4688},{"date":"2023-10-19","close":70027.6719},{"date":"2023-10-20","close":67728.7891},{"date":"2023-10-23","close":68347.7031},{"date":"2023-10-24","close":68701.3906},{"date":"2023-10-25","close":69939.25},{"date":"2023-10-26","close":67817.2031},{"date":"2023-10-27","close":67728.7891},{"date":"2023-10-30","close":67817.2031},{"date":"2023-10-31","close":69143.4844},{"date":"2023-11-01","close":69762.4062},{"date":"2023-11-02","close":70116.0859},{"date":"2023-11-03","close":69055.0625},{"date":"2023-11-06","close":68701.3906},{"date":"2023-11-07","close":67463.5156},{"date":"2023-11-08","close":67728.7891},{"date":"2023-11-09","close":69850.8281},{"date":"2023-11-10","close":71530.7891},{"date":"2023-11-13","close":72414.9766},{"date":"2023-11-14","close":71884.4688},{"date":"2023-11-15","close":68259.2969},{"date":"2023-11-16","close":67021.4297},{"date":"2023-11-17","close":68347.7031},{"date":"2023-11-20","close":68966.6484},{"date":"2023-11-21","close":68701.3906},{"date":"2023-11-22","close":70735.0234},{"date":"2023-11-23","close":70116.0859},{"date":"2023-11-24","close":70469.7734},{"date":"2023-11-27","close":70558.1797},{"date":"2023-11-28","close":70469.7734},{"date":"2023-11-29","close":68701.3906},{"date":"2023-11-30","close":68436.1328},{"date":"2023-12-01","close":67817.2031},{"date":"2023-12-04","close":67994.0312},{"date":"2023-12-05","close":68259.2969},{"date":"2023-12-06","close":66490.9141},{"date":"2023-12-07","close":65871.9844},{"date":"2023-12-08","close":67109.8438},{"date":"2023-12-11","close":67463.5156},{"date":"2023-12-12","close":67375.1016},{"date":"2023-12-13","close":69408.7422},{"date":"2023-12-14","close":71265.5391},{"date":"2023-12-15","close":71884.4688},{"date":"2023-12-18","close":70735.0234},{"date":"2023-12-19","close":71000.2734},{"date":"2023-12-20","close":70735.0234},{"date":"2023-12-21","close":70469.7734},{"date":"2023-12-22","close":70735.0234},{"date":"2023-12-26","close":70646.6016},{"date":"2023-12-27","close":68966.6484},{"date":"2023-12-28","close":68966.6484},{"date":"2024-01-02","close":66844.5938},{"date":"2024-01-03","close":66667.7578},{"date":"2024-01-04","close":66667.7578},{"date":"2024-01-05","close":66402.5},{"date":"2024-01-08","close":66314.0781},{"date":"2024-01-09","close":66844.5938},{"date":"2024-01-10","close":67198.2656},{"date":"2024-01-11","close":66137.25},{"date":"2024-01-12","close":66314.0781},{"date":"2024-01-15","close":66137.25},{"date":"2024-01-16","close":65518.3125},{"date":"2024-01-17","close":65253.0508},{"date":"2024-01-18","close":64545.7031},{"date":"2024-01-19","close":63749.9297},{"date":"2024-01-22","close":62777.3281},{"date":"2024-01-23","close":64987.7969},{"date":"2024-01-24","close":64722.5391},{"date":"2024-01-25","close":64192.0312},{"date":"2024-01-26","close":64280.4531},{"date":"2024-01-29","close":65076.2109},{"date":"2024-01-30","close":67463.5156},{"date":"2024-01-31","close":71707.6328},{"date":"2024-02-01","close":76216.9766},{"date":"2024-02-02","close":77012.75},{"date":"2024-02-05","close":82229.4609},{"date":"2024-02-06","close":81256.8516},{"date":"2024-02-07","close":82052.625},{"date":"2024-02-08","close":81522.1094},{"date":"2024-02-13","close":80284.25},{"date":"2024-02-14","close":78073.7812},{"date":"2024-02-15","close":79046.3906},{"date":"2024-02-16","close":78339.0312},{"date":"2024-02-19","close":81610.5312},{"date":"2024-02-20","close":80726.3359},{"date":"2024-02-21","close":82406.2969},{"date":"2024-02-22","close":86385.1484},{"date":"2024-02-23","close":91071.3359},{"date":"2024-02-26","close":83644.1641},{"date":"2024-02-27","close":82759.9766},{"date":"2024-02-28","close":82848.3828},{"date":"2024-02-29","close":80637.9219},{"date":"2024-03-04","close":86208.3125},{"date":"2024-03-05","close":83909.4297},{"date":"2024-03-06","close":83202.0625},{"date":"2024-03-07","close":83555.7344},{"date":"2024-03-08","close":83732.5781},{"date":"2024-03-11","close":81433.6875},{"date":"2024-03-12","close":81875.7812},{"date":"2024-03-13","close":81433.6875},{"date":"2024-03-14","close":81433.6875},{"date":"2024-03-15","close":80195.8281},{"date":"2024-03-18","close":80107.4062},{"date":"2024-03-19","close":80903.1797},{"date":"2024-03-20","close":81875.7812},{"date":"2024-03-21","close":82848.3828},{"date":"2024-03-22","close":80549.4922},{"date":"2024-03-25","close":78692.7109},{"date":"2024-03-26","close":79046.3906},{"date":"2024-03-27","close":77985.3516},{"date":"2024-03-28","close":76393.8203},{"date":"2024-03-29","close":79003.0078},{"date":"2024-04-01","close":78002.9688},{"date":"2024-04-02","close":77639.3203},{"date":"2024-04-03","close":77275.6719},{"date":"2024-04-04","close":75275.5859},{"date":"2024-04-05","close":75548.3359},{"date":"2024-04-08","close":76366.5469},{"date":"2024-04-09","close":76366.5469},{"date":"2024-04-11","close":77093.8438},{"date":"2024-04-12","close":75457.4141},{"date":"2024-04-15","close":76002.8906},{"date":"2024-04-16","close":76366.5469},{"date":"2024-04-17","close":76002.8906},{"date":"2024-04-18","close":75639.25},{"date":"2024-04-19","close":74730.1172},{"date":"2024-04-22","close":80457.6016},{"date":"2024-04-23","close":77821.1406},{"date":"2024-04-24","close":76548.3672},{"date":"2024-04-25","close":75730.1562},{"date":"2024-04-26","close":76184.7188},{"date":"2024-04-29","close":77184.7578},{"date":"2024-04-30","close":77457.5078},{"date":"2024-05-02","close":78002.9688},{"date":"2024-05-03","close":78275.7031},{"date":"2024-05-07","close":79730.3125},{"date":"2024-05-08","close":78821.1797},{"date":"2024-05-09","close":79366.6562},{"date":"2024-05-10","close":80730.3438},{"date":"2024-05-13","close":80639.4297},{"date":"2024-05-14","close":81639.4609},{"date":"2024-05-16","close":81275.8281},{"date":"2024-05-17","close":78366.6172},{"date":"2024-05-20","close":77275.6719},{"date":"2024-05-21","close":75093.7812},{"date":"2024-05-22","close":74548.2969},{"date":"2024-05-23","close":74002.8125},{"date":"2024-05-24","close":73911.9141},{"date":"2024-05-27","close":74548.2969},{"date":"2024-05-28","close":74730.1172},{"date":"2024-05-29","close":75093.7812},{"date":"2024-05-30","close":73911.9141},{"date":"2024-05-31","close":79275.7422},{"date":"2024-06-03","close":77639.3203},{"date":"2024-06-04","close":77093.8438},{"date":"2024-06-05","close":76821.1094},{"date":"2024-06-07","close":76093.8125},{"date":"2024-06-10","close":73639.1719},{"date":"2024-06-11","close":73820.9922},{"date":"2024-06-12","close":73911.9141},{"date":"2024-06-13","close":74275.5547},{"date":"2024-06-14","close":73639.1719},{"date":"2024-06-17","close":74639.2031},{"date":"2024-06-18","close":73730.0859},{"date":"2024-06-19","close":73820.9922},{"date":"2024-06-20","close":74548.2969},{"date":"2024-06-21","close":75548.3359},{"date":"2024-06-24","close":74184.6406},{"date":"2024-06-25","close":75730.1562},{"date":"2024-06-26","close":74548.2969},{"date":"2024-06-27","close":74548.2969},{"date":"2024-06-28","close":75093.7812},{"date":"2024-07-01","close":74093.7188},{"date":"2024-07-02","close":73366.4297},{"date":"2024-07-03","close":73457.3438},{"date":"2024-07-04","close":77912.0625},{"date":"2024-07-05","close":81639.4609},{"date":"2024-07-08","close":77639.3203},{"date":"2024-07-09","close":77730.2266},{"date":"2024-07-10","close":75457.4141},{"date":"2024-07-11","close":76002.8906},{"date":"2024-07-12","close":76912.0156},{"date":"2024-07-15","close":75275.5859},{"date":"2024-07-16","close":74457.3828},{"date":"2024-07-17","close":74457.3828},{"date":"2024-07-18","close":75548.3359},{"date":"2024-07-19","close":74366.4688},{"date":"2024-07-22","close":74184.6406},{"date":"2024-07-23","close":73820.9922},{"date":"2024-07-24","close":74639.2031},{"date":"2024-07-25","close":73457.3438},{"date":"2024-07-26","close":74002.8125},{"date":"2024-07-29","close":74002.8125},{"date":"2024-07-30","close":73457.3438},{"date":"2024-07-31","close":73730.0859},{"date":"2024-08-01","close":74366.4688},{"date":"2024-08-02","close":73002.7812},{"date":"2024-08-05","close":71184.5312},{"date":"2024-08-06","close":71366.3594},{"date":"2024-08-07","close":70639.0547},{"date":"2024-08-08","close":71820.9141},{"date":"2024-08-09","close":71639.0859},{"date":"2024-08-12","close":71548.1797},{"date":"2024-08-13","close":71457.2656},{"date":"2024-08-14","close":71820.9141},{"date":"2024-08-16","close":75184.6719},{"date":"2024-08-19","close":75093.7812},{"date":"2024-08-20","close":74093.7188},{"date":"2024-08-21","close":75275.5859},{"date":"2024-08-22","close":75457.4141},{"date":"2024-08-23","close":76275.6406},{"date":"2024-08-26","close":75639.25},{"date":"2024-08-27","close":76275.6406},{"date":"2024-08-28","close":76366.5469},{"date":"2024-08-29","close":76002.8906},{"date":"2024-08-30","close":76002.8906},{"date":"2024-09-02","close":74730.1172},{"date":"2024-09-03","close":76093.8125},{"date":"2024-09-04","close":75184.6719},{"date":"2024-09-05","close":75821.0703},{"date":"2024-09-06","close":75548.3359},{"date":"2024-09-09","close":74730.1172},{"date":"2024-09-10","close":76457.4453},{"date":"2024-09-11","close":75093.7812},{"date":"2024-09-12","close":76730.1953},{"date":"2024-09-13","close":81821.2969},{"date":"2024-09-19","close":81730.3828},{"date":"2024-09-20","close":81003.0938},{"date":"2024-09-23","close":81548.5625},{"date":"2024-09-24","close":82730.4219},{"date":"2024-09-25","close":80275.7891},{"date":"2024-09-26","close":82912.25},{"date":"2024-09-27","close":80275.7891},{"date":"2024-09-30","close":83548.6328},{"date":"2024-10-02","close":82366.7734},{"date":"2024-10-04","close":82460.1641},{"date":"2024-10-07","close":81806.4531},{"date":"2024-10-08","close":80872.5938},{"date":"2024-10-10","close":80685.8203},{"date":"2024-10-11","close":82740.3203},{"date":"2024-10-14","close":82740.3203},{"date":"2024-10-15","close":83394.0234},{"date":"2024-10-16","close":83113.8672},{"date":"2024-10-17","close":83674.1797},{"date":"2024-10-18","close":85261.75},{"date":"2024-10-21","close":84514.6641},{"date":"2024-10-22","close":85448.5312},{"date":"2024-10-23","close":84327.8828},{"date":"2024-10-24","close":84327.8828},{"date":"2024-10-25","close":85355.1406},{"date":"2024-10-28","close":85915.4531},{"date":"2024-10-29","close":81806.4531},{"date":"2024-10-30","close":81246.1406},{"date":"2024-10-31","close":82366.7734},{"date":"2024-11-01","close":81246.1406},{"date":"2024-11-04","close":80872.5938},{"date":"2024-11-05","close":79285.0312},{"date":"2024-11-06","close":80685.8203},{"date":"2024-11-07","close":81526.3047},{"date":"2024-11-08","close":81246.1406},{"date":"2024-11-11","close":79845.3438},{"date":"2024-11-12","close":79098.25},{"date":"2024-11-13","close":78164.3828},{"date":"2024-11-14","close":78257.7656},{"date":"2024-11-15","close":77510.6797},{"date":"2024-11-18","close":78724.7109},{"date":"2024-11-19","close":76483.4375},{"date":"2024-11-20","close":77697.4609},{"date":"2024-11-21","close":77043.75},{"date":"2024-11-22","close":76390.0469},{"date":"2024-11-25","close":76390.0469},{"date":"2024-11-26","close":78164.3828},{"date":"2024-11-27","close":78911.4766},{"date":"2024-11-28","close":79658.5703},{"date":"2024-11-29","close":80312.2734},{"date":"2024-12-02","close":77697.4609},{"date":"2024-12-03","close":79191.6328},{"date":"2024-12-04","close":78351.1641},{"date":"2024-12-05","close":78911.4766},{"date":"2024-12-06","close":78724.7109},{"date":"2024-12-09","close":77043.75},{"date":"2024-12-10","close":77790.8438},{"date":"2024-12-11","close":77604.0625},{"date":"2024-12-12","close":77977.625},{"date":"2024-12-13","close":80499.0469},{"date":"2024-12-16","close":77790.8438},{"date":"2024-12-17","close":79285.0312},{"date":"2024-12-18","close":77977.625},{"date":"2024-12-19","close":78631.3281},{"date":"2024-12-20","close":79751.9531},{"date":"2024-12-23","close":79471.7969},{"date":"2024-12-24","close":78071.0078},{"date":"2024-12-26","close":78071.0078},{"date":"2024-12-27","close":79285.0312},{"date":"2024-12-30","close":77697.4609},{"date":"2025-01-02","close":75736.3438},{"date":"2025-01-03","close":75456.1797},{"date":"2025-01-06","close":75642.9531},{"date":"2025-01-07","close":75736.3438},{"date":"2025-01-08","close":75736.3438},{"date":"2025-01-09","close":76950.3594},{"date":"2025-01-10","close":76576.8203},{"date":"2025-01-13","close":75549.5703},{"date":"2025-01-14","close":74802.4766},{"date":"2025-01-15","close":74802.4766},{"date":"2025-01-16","close":75082.6406},{"date":"2025-01-17","close":74615.7109},{"date":"2025-01-20","close":74709.0938},{"date":"2025-01-21","close":76296.6562},{"date":"2025-01-22","close":75456.1797},{"date":"2025-01-23","close":74989.25},{"date":"2025-01-24","close":75456.1797},{"date":"2025-01-31","close":76483.4375},{"date":"2025-02-03","close":74802.4766},{"date":"2025-02-04","close":74895.8672},{"date":"2025-02-05","close":76109.8828},{"date":"2025-02-06","close":77790.8438},{"date":"2025-02-07","close":76483.4375},{"date":"2025-02-10","close":78444.5469},{"date":"2025-02-11","close":77604.0625},{"date":"2025-02-12","close":77977.625},{"date":"2025-02-13","close":78444.5469},{"date":"2025-02-14","close":78631.3281},{"date":"2025-02-17","close":80405.6562},{"date":"2025-02-18","close":80965.9766},{"date":"2025-02-19","close":80125.5},{"date":"2025-02-20","close":83020.4766},{"date":"2025-02-21","close":82180.0078},{"date":"2025-02-24","close":83487.4141},{"date":"2025-02-25","close":85915.4531},{"date":"2025-02-26","close":85074.9766},{"date":"2025-02-27","close":85822.0703},{"date":"2025-02-28","close":84888.2109},{"date":"2025-03-04","close":82833.7109},{"date":"2025-03-05","close":83674.1797},{"date":"2025-03-06","close":84981.5859},{"date":"2025-03-07","close":83300.6406},{"date":"2025-03-10","close":84981.5859},{"date":"2025-03-11","close":84047.7266},{"date":"2025-03-12","close":85074.9766},{"date":"2025-03-13","close":87409.6406},{"date":"2025-03-14","close":87409.6406},{"date":"2025-03-17","close":93292.9766},{"date":"2025-03-18","close":88903.8281},{"date":"2025-03-19","close":91425.25},{"date":"2025-03-20","close":90304.6172},{"date":"2025-03-21","close":90304.6172},{"date":"2025-03-24","close":87596.4141},{"date":"2025-03-25","close":87783.1797},{"date":"2025-03-26","close":87689.8047},{"date":"2025-03-27","close":87036.0938},{"date":"2025-03-28","close":87129.4766},{"date":"2025-03-31","close":86309.7812},{"date":"2025-04-01","close":87659.875},{"date":"2025-04-02","close":86888.3828},{"date":"2025-04-03","close":86213.3359},{"date":"2025-04-04","close":84863.2422},{"date":"2025-04-07","close":83802.4531},{"date":"2025-04-08","close":82355.9219},{"date":"2025-04-09","close":81680.875},{"date":"2025-04-10","close":86791.9531},{"date":"2025-04-11","close":86984.8281},{"date":"2025-04-14","close":86791.9531},{"date":"2025-04-15","close":86888.3828},{"date":"2025-04-16","close":87274.1328},{"date":"2025-04-17","close":87177.6953},{"date":"2025-04-18","close":87949.1797},{"date":"2025-04-21","close":89781.4531},{"date":"2025-04-22","close":89685.0156},{"date":"2025-04-23","close":90456.5078},{"date":"2025-04-24","close":89299.2812},{"date":"2025-04-25","close":91035.1172},{"date":"2025-04-28","close":89202.8438},{"date":"2025-04-29","close":91999.4688},{"date":"2025-04-30","close":91999.4688},{"date":"2025-05-02","close":92095.9062},{"date":"2025-05-07","close":93735.3125},{"date":"2025-05-08","close":93928.1797},{"date":"2025-05-09","close":95085.4062},{"date":"2025-05-12","close":97206.9922},{"date":"2025-05-13","close":101546.5859},{"date":"2025-05-14","close":103861.0312},{"date":"2025-05-15","close":101450.1484},{"date":"2025-05-16","close":102896.6797},{"date":"2025-05-19","close":102414.5078},{"date":"2025-05-20","close":108007.7656},{"date":"2025-05-21","close":104246.7812},{"date":"2025-05-22","close":105789.7422},{"date":"2025-05-23","close":110611.5234},{"date":"2025-05-26","close":111575.875},{"date":"2025-05-27","close":110418.6562},{"date":"2025-05-28","close":111575.875},{"date":"2025-05-29","close":118326.3672},{"date":"2025-05-30","close":116494.0938},{"date":"2025-06-02","close":115240.4297},{"date":"2025-06-04","close":120737.25},{"date":"2025-06-05","close":120737.25},{"date":"2025-06-09","close":121605.1719},{"date":"2025-06-10","close":123148.1406},{"date":"2025-06-11","close":123823.1875},{"date":"2025-06-12","close":128741.3984},{"date":"2025-06-13","close":127005.5625},{"date":"2025-06-16","close":131827.3438},{"date":"2025-06-17","close":128066.3516},{"date":"2025-06-18","close":126137.6406},{"date":"2025-06-19","close":126909.1172},{"date":"2025-06-20","close":127294.8672},{"date":"2025-06-23","close":125462.5938},{"date":"2025-06-24","close":126523.3828},{"date":"2025-06-25","close":128259.2266},{"date":"2025-06-26","close":126234.0703},{"date":"2025-06-27","close":129995.0625},{"date":"2025-06-30","close":134141.7812},{"date":"2025-07-01","close":136359.7969},{"date":"2025-07-02","close":135106.1406},{"date":"2025-07-03","close":135106.1406},{"date":"2025-07-04","close":127198.4297},{"date":"2025-07-07","close":126909.1172},{"date":"2025-07-08","close":130477.2422},{"date":"2025-07-09","close":134141.7812},{"date":"2025-07-10","close":134720.3906},{"date":"2025-07-11","close":133081.0},{"date":"2025-07-14","close":137902.7656},{"date":"2025-07-15","close":134141.7969},{"date":"2025-07-16","close":132309.5156},{"date":"2025-07-17","close":132791.6875},{"date":"2025-07-18","close":131055.8594},{"date":"2025-07-21","close":130573.6719},{"date":"2025-07-22","close":130380.8047},{"date":"2025-07-23","close":129416.4453},{"date":"2025-07-24","close":129512.875},{"date":"2025-07-25","close":129127.1484},{"date":"2025-07-28","close":130380.8047},{"date":"2025-07-29","close":135009.7031},{"date":"2025-07-30","close":138770.6875},{"date":"2025-07-31","close":136070.5},{"date":"2025-08-01","close":127294.8672},{"date":"2025-08-04","close":130959.4219},{"date":"2025-08-05","close":127487.7344},{"date":"2025-08-06","close":130380.8047},{"date":"2025-08-07","close":131055.8516},{"date":"2025-08-08","close":127584.1719},{"date":"2025-08-11","close":124883.9766},{"date":"2025-08-12","close":123823.1875},{"date":"2025-08-13","close":122665.9609},{"date":"2025-08-14","close":123533.8828},{"date":"2025-08-18","close":116494.0938},{"date":"2025-08-19","close":116397.6562},{"date":"2025-08-20","close":117940.6172},{"date":"2025-08-21","close":116590.5234},{"date":"2025-08-22","close":116976.2656},{"date":"2025-08-25","close":118037.0625},{"date":"2025-08-26","close":119965.7734},{"date":"2025-08-27","close":118615.6641},{"date":"2025-08-28","close":121605.1719},{"date":"2025-08-29","close":127294.8672},{"date":"2025-09-01","close":128162.7812},{"date":"2025-09-02","close":124112.5},{"date":"2025-09-03","close":125173.2812},{"date":"2025-09-04","close":126234.0703},{"date":"2025-09-05","close":127005.5625},{"date":"2025-09-08","close":127777.0391},{"date":"2025-09-09","close":128644.9609},{"date":"2025-09-10","close":129030.7109},{"date":"2025-09-11","close":131923.7656},{"date":"2025-09-12","close":131730.9062},{"date":"2025-09-15","close":137902.7656},{"date":"2025-09-16","close":142435.2344},{"date":"2025-09-17","close":138481.375},{"date":"2025-09-18","close":136745.5469},{"date":"2025-09-19","close":147600.0},{"date":"2025-09-22","close":135491.8906},{"date":"2025-09-23","close":137324.1562},{"date":"2025-09-24","close":136359.7969},{"date":"2025-09-25","close":134527.5312},{"date":"2025-09-26","close":134238.2344},{"date":"2025-09-29","close":135906.3906},{"date":"2025-09-30","close":136102.6406},{"date":"2025-10-01","close":133256.9531},{"date":"2025-10-02","close":134925.1094},{"date":"2025-10-10","close":130901.8906},{"date":"2025-10-13","close":132079.4219},{"date":"2025-10-14","close":130705.6328},{"date":"2025-10-15","close":131686.9062},{"date":"2025-10-16","close":130901.8906},{"date":"2025-10-17","close":130803.7656},{"date":"2025-10-20","close":133453.2031},{"date":"2025-10-21","close":134532.5938},{"date":"2025-10-22","close":138261.4375},{"date":"2025-10-23","close":136985.7812},{"date":"2025-10-24","close":136298.8906},{"date":"2025-10-27","close":140322.1094},{"date":"2025-10-28","close":138457.7031},{"date":"2025-10-29","close":139144.5938},{"date":"2025-10-30","close":138752.0781},{"date":"2025-10-31","close":139438.9688},{"date":"2025-11-03","close":137672.6719},{"date":"2025-11-04","close":133943.8438},{"date":"2025-11-05","close":134041.9688},{"date":"2025-11-06","close":153961.8125},{"date":"2025-11-07","close":144050.9531},{"date":"2025-11-10","close":149546.0938},{"date":"2025-11-11","close":148466.6875},{"date":"2025-11-12","close":148466.6875},{"date":"2025-11-13","close":154648.7031},{"date":"2025-11-14","close":158475.6719},{"date":"2025-11-17","close":162204.5156},{"date":"2025-11-18","close":165540.8438},{"date":"2025-11-19","close":171722.875},{"date":"2025-11-20","close":168877.1719},{"date":"2025-11-21","close":169367.8125},{"date":"2025-11-24","close":170250.9531},{"date":"2025-11-25","close":168877.1719},{"date":"2025-11-26","close":176040.4688},{"date":"2025-11-27","close":176138.5938},{"date":"2025-11-28","close":162793.2812},{"date":"2025-12-01","close":163578.2969},{"date":"2025-12-02","close":177806.7656},{"date":"2025-12-03","close":179474.9219},{"date":"2025-12-04","close":182516.875},{"date":"2025-12-05","close":184185.0469},{"date":"2025-12-08","close":189091.4062},{"date":"2025-12-09","close":188895.1562},{"date":"2025-12-10","close":188306.3906},{"date":"2025-12-11","close":200670.4375},{"date":"2025-12-12","close":194782.7969},{"date":"2025-12-15","close":194095.9062},{"date":"2025-12-16","close":193310.8906},{"date":"2025-12-17","close":198217.25},{"date":"2025-12-18","close":197235.9844},{"date":"2025-12-19","close":202632.9844},{"date":"2025-12-22","close":210973.8125},{"date":"2025-12-23","close":197235.9844},{"date":"2025-12-24","close":191053.9531},{"date":"2025-12-26","close":187619.5},{"date":"2025-12-29","close":186245.7188},{"date":"2025-12-30","close":187913.875},{"date":"2026-01-02","close":180161.8281},{"date":"2026-01-05","close":184970.0625},{"date":"2026-01-06","close":185951.3281},{"date":"2026-01-07","close":185853.2031},{"date":"2026-01-08","close":186441.9688},{"date":"2026-01-09","close":184871.9375},{"date":"2026-01-12","close":182026.2344},{"date":"2026-01-13","close":184773.8125},{"date":"2026-01-14","close":191053.9531},{"date":"2026-01-15","close":185362.5625},{"date":"2026-01-16","close":182516.875},{"date":"2026-01-19","close":181928.1094},{"date":"2026-01-20","close":181633.7344},{"date":"2026-01-21","close":190367.0625},{"date":"2026-01-22","close":190759.5781},{"date":"2026-01-23","close":192525.8594},{"date":"2026-01-26","close":187325.125},{"date":"2026-01-27","close":188110.1406},{"date":"2026-01-28","close":193212.7656},{"date":"2026-01-29","close":197726.6094},{"date":"2026-01-30","close":203123.625},{"date":"2026-02-02","close":198217.25},{"date":"2026-02-03","close":204595.5312},{"date":"2026-02-04","close":208520.625},{"date":"2026-02-05","close":213427.0},{"date":"2026-02-06","close":203614.2656},{"date":"2026-02-09","close":210973.8125},{"date":"2026-02-10","close":223239.7344},{"date":"2026-02-11","close":222749.0938},{"date":"2026-02-12","close":237468.1875},{"date":"2026-02-13","close":228636.7344},{"date":"2026-02-19","close":218824.0},{"date":"2026-02-20","close":221277.1875},{"date":"2026-02-23","close":226183.5469},{"date":"2026-02-24","close":227164.8281},{"date":"2026-02-25","close":245318.3906},{"date":"2026-02-26","close":240412.0156},{"date":"2026-02-27","close":244827.75},{"date":"2026-03-03","close":239430.7344},{"date":"2026-03-04","close":209992.5312},{"date":"2026-03-05","close":222749.0938},{"date":"2026-03-06","close":226183.5469},{"date":"2026-03-09","close":216861.4531},{"date":"2026-03-10","close":218333.3594},{"date":"2026-03-11","close":226183.5469},{"date":"2026-03-12","close":233543.0938},{"date":"2026-03-13","close":218824.0},{"date":"2026-03-16","close":214898.9062},{"date":"2026-03-17","close":220786.5469},{"date":"2026-03-18","close":233052.4688},{"date":"2026-03-19","close":217352.0938},{"date":"2026-03-20","close":222749.0938},{"date":"2026-03-23","close":211955.0781},{"date":"2026-03-24","close":218333.3594},{"date":"2026-03-25","close":216370.8125},{"date":"2026-03-26","close":214898.9062},{"date":"2026-03-27","close":218333.3594},{"date":"2026-03-30","close":218824.0},{"date":"2026-03-31","close":219000.0},{"date":"2026-04-01","close":225000.0},{"date":"2026-04-02","close":216000.0},{"date":"2026-04-03","close":210500.0},{"date":"2026-04-06","close":203500.0},{"date":"2026-04-07","close":205500.0},{"date":"2026-04-08","close":215500.0},{"date":"2026-04-09","close":223000.0},{"date":"2026-04-10","close":216500.0},{"date":"2026-04-13","close":210000.0},{"date":"2026-04-14","close":214500.0},{"date":"2026-04-15","close":209000.0},{"date":"2026-04-16","close":215500.0},{"date":"2026-04-17","close":211000.0},{"date":"2026-04-20","close":211000.0},{"date":"2026-04-21","close":212000.0},{"date":"2026-04-22","close":212500.0},{"date":"2026-04-23","close":217000.0},{"date":"2026-04-24","close":211000.0},{"date":"2026-04-27","close":209000.0},{"date":"2026-04-28","close":206000.0},{"date":"2026-04-29","close":212000.0},{"date":"2026-04-30","close":208000.0},{"date":"2026-05-04","close":211500.0},{"date":"2026-05-06","close":203000.0},{"date":"2026-05-07","close":211500.0},{"date":"2026-05-08","close":209000.0},{"date":"2026-05-11","close":205000.0},{"date":"2026-05-12","close":202500.0},{"date":"2026-05-13","close":194400.0},{"date":"2026-05-14","close":206500.0},{"date":"2026-05-15","close":205000.0},{"date":"2026-05-18","close":198300.0},{"date":"2026-05-19","close":197800.0},{"date":"2026-05-20","close":195400.0},{"date":"2026-05-21","close":197200.0},{"date":"2026-05-22","close":202000.0},{"date":"2026-05-26","close":194400.0},{"date":"2026-05-27","close":196400.0},{"date":"2026-05-28","close":195500.0},{"date":"2026-05-29","close":191500.0},{"date":"2026-06-01","close":185100.0},{"date":"2026-06-02","close":181300.0},{"date":"2026-06-04","close":183200.0},{"date":"2026-06-05","close":186000.0},{"date":"2026-06-08","close":172500.0},{"date":"2026-06-09","close":182400.0},{"date":"2026-06-10","close":185500.0},{"date":"2026-06-11","close":185300.0},{"date":"2026-06-12","close":186500.0},{"date":"2026-06-15","close":190400.0},{"date":"2026-06-16","close":188300.0},{"date":"2026-06-17","close":184800.0},{"date":"2026-06-18","close":176100.0},{"date":"2026-06-19","close":181000.0},{"date":"2026-06-22","close":166700.0},{"date":"2026-06-23","close":167800.0},{"date":"2026-06-24","close":161000.0},{"date":"2026-06-25","close":170000.0},{"date":"2026-06-26","close":164600.0},{"date":"2026-06-29","close":176500.0},{"date":"2026-06-30","close":163100.0},{"date":"2026-07-01","close":168200.0},{"date":"2026-07-02","close":180000.0},{"date":"2026-07-03","close":181800.0},{"date":"2026-07-06","close":181900.0},{"date":"2026-07-07","close":190000.0},{"date":"2026-07-08","close":185200.0},{"date":"2026-07-09","close":188000.0},{"date":"2026-07-10","close":189300.0},{"date":"2026-07-13","close":193100.0},{"date":"2026-07-14","close":185800.0},{"date":"2026-07-15","close":188200.0},{"date":"2026-07-16","close":191200.0},{"date":"2026-07-20","close":187400.0},{"date":"2026-07-21","close":190900.0},{"date":"2026-07-22","close":191000.0},{"date":"2026-07-23","close":196900.0},{"date":"2026-07-24","close":203500.0},{"date":"2026-07-27","close":203500.0},{"date":"2026-07-28","close":201000.0},{"date":"2026-07-29","close":199800.0},{"date":"2026-07-30","close":204500.0},{"date":"2026-07-31","close":192000.0},{"date":"2026-08-03","close":190100.0},{"date":"2026-08-04","close":190900.0},{"date":"2026-08-05","close":189900.0},{"date":"2026-08-06","close":203000.0},{"date":"2026-08-07","close":206500.0},{"date":"2026-08-10","close":201500.0},{"date":"2026-08-11","close":197000.0},{"date":"2026-08-12","close":188300.0},{"date":"2026-08-13","close":190300.0},{"date":"2026-08-14","close":189400.0},{"date":"2026-08-18","close":183300.0},{"date":"2026-08-19","close":174500.0},{"date":"2026-08-20","close":165300.0},{"date":"2026-08-21","close":166600.0},{"date":"2026-08-24","close":172000.0},{"date":"2026-08-25","close":170600.0},{"date":"2026-08-26","close":172100.0},{"date":"2026-08-27","close":168100.0},{"date":"2026-08-28","close":171500.0},{"date":"2026-08-31","close":168500.0},{"date":"2026-09-01","close":167000.0},{"date":"2026-09-02","close":168400.0},{"date":"2026-09-03","close":171400.0},{"date":"2026-09-04","close":170900.0},{"date":"2026-09-07","close":170700.0},{"date":"2026-09-08","close":171600.0},{"date":"2026-09-09","close":169100.0},{"date":"2026-09-10","close":171000.0},{"date":"2026-09-11","close":171000.0},{"date":"2026-09-14","close":167492.1485},{"date":"2026-09-15","close":164543.3339},{"date":"2026-09-16","close":163462.1194},{"date":"2026-09-17","close":166705.8012},{"date":"2026-09-18","close":165034.8022},{"date":"2026-09-21","close":164248.4597},{"date":"2026-09-22","close":163167.2255},{"date":"2026-09-23","close":163068.9315},{"date":"2026-09-28","close":164150.1654},{"date":"2026-09-29","close":162479.1843},{"date":"2026-09-30","close":159628.6719},{"date":"2026-10-01","close":159235.4933},{"date":"2026-10-02","close":161791.1257},{"date":"2026-10-06","close":159628.6719},{"date":"2026-10-07","close":166017.7392},{"date":"2026-10-08","close":166804.0954},{"date":"2026-10-12","close":169949.4779},{"date":"2026-10-13","close":171227.294},{"date":"2026-10-14","close":173881.2185},{"date":"2026-10-15","close":176043.686},{"date":"2026-10-16","close":174700.0},{"date":"2026-10-19","close":171500.0},{"date":"2026-10-20","close":176300.0},{"date":"2026-10-21","close":169000.0},{"date":"2026-10-22","close":170100.0},{"date":"2026-10-23","close":164600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-728.0,"foreign_net":2128.0,"institution_net":-1400.0},{"date":"2026-10-21","retail_net":627.0,"foreign_net":-578.0,"institution_net":-49.0},{"date":"2026-10-20","retail_net":-2224.0,"foreign_net":2544.0,"institution_net":-320.0},{"date":"2026-10-19","retail_net":-320.0,"foreign_net":540.0,"institution_net":-220.0},{"date":"2026-10-16","retail_net":-2207.0,"foreign_net":4438.0,"institution_net":-2231.0},{"date":"2026-10-15","retail_net":1090.0,"foreign_net":-2498.0,"institution_net":1408.0},{"date":"2026-10-14","retail_net":212.0,"foreign_net":1523.0,"institution_net":-1735.0},{"date":"2026-10-13","retail_net":-1716.0,"foreign_net":-1684.0,"institution_net":3400.0},{"date":"2026-10-12","retail_net":-1377.0,"foreign_net":-2056.0,"institution_net":3433.0},{"date":"2026-10-08","retail_net":-837.0,"foreign_net":-482.0,"institution_net":1319.0},{"date":"2026-10-07","retail_net":-4008.0,"foreign_net":2457.0,"institution_net":1551.0},{"date":"2026-10-06","retail_net":1712.0,"foreign_net":-1591.0,"institution_net":-121.0},{"date":"2026-10-02","retail_net":1269.0,"foreign_net":-1929.0,"institution_net":660.0},{"date":"2026-10-01","retail_net":219.0,"foreign_net":-565.0,"institution_net":346.0},{"date":"2026-09-30","retail_net":711.0,"foreign_net":-1832.0,"institution_net":1121.0},{"date":"2026-09-29","retail_net":51.0,"foreign_net":-1.0,"institution_net":-50.0},{"date":"2026-09-28","retail_net":-709.0,"foreign_net":879.0,"institution_net":-170.0},{"date":"2026-09-23","retail_net":1622.0,"foreign_net":-681.0,"institution_net":-941.0},{"date":"2026-09-22","retail_net":377.0,"foreign_net":598.0,"institution_net":-975.0},{"date":"2026-09-21","retail_net":35.0,"foreign_net":-1034.0,"institution_net":999.0},{"date":"2026-09-18","retail_net":634.0,"foreign_net":-1519.0,"institution_net":885.0},{"date":"2026-09-17","retail_net":-267.0,"foreign_net":-2545.0,"institution_net":2812.0},{"date":"2026-09-16","retail_net":812.0,"foreign_net":-66.0,"institution_net":-746.0},{"date":"2026-09-15","retail_net":750.0,"foreign_net":-325.0,"institution_net":-425.0},{"date":"2026-09-14","retail_net":-478.0,"foreign_net":1534.0,"institution_net":-1056.0},{"date":"2026-09-11","retail_net":-810.0,"foreign_net":34.0,"institution_net":776.0},{"date":"2026-09-10","retail_net":-1172.0,"foreign_net":-731.0,"institution_net":1903.0},{"date":"2026-09-09","retail_net":1216.0,"foreign_net":-1794.0,"institution_net":578.0},{"date":"2026-09-08","retail_net":3.0,"foreign_net":214.0,"institution_net":-217.0},{"date":"2026-09-07","retail_net":65.0,"foreign_net":-2542.0,"institution_net":2477.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-728.0,"foreign_net":2128.0,"institution_net":-1400.0},"d3":{"retail_net":-2325.0,"foreign_net":4094.0,"institution_net":-1769.0},"d7":{"retail_net":-3550.0,"foreign_net":8097.0,"institution_net":-4547.0},"d14":{"retail_net":-8288.0,"foreign_net":2247.0,"institution_net":6041.0},"d30":{"retail_net":-5448.0,"foreign_net":-7564.0,"institution_net":13012.0}},"analysis":"최근 5일 외국인 순매수 9072.00, 기관 순매수 -4220.00. 30일 누적: 외국인 -7564.00, 기관 1.30만.","foreign_flow":9072.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-4220.0},"insider_trades":[],"price_analysis":{"current":162000.0,"low_30d":158200.0,"support":160430.0,"high_30d":180500.0,"change_1d":-4.8,"change_7d":-5.1,"change_30d":-5.1,"resistance":178270.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.27,"per":2.76,"quarter":"2024-Q2"},{"pbr":0.31,"per":3.77,"quarter":"2024-Q3"},{"pbr":0.27,"per":3.98,"quarter":"2024-Q4"},{"pbr":0.3,"per":4.58,"quarter":"2025-Q1"},{"pbr":0.48,"per":9.27,"quarter":"2025-Q2"},{"pbr":0.47,"per":7.09,"quarter":"2025-Q3"},{"pbr":0.62,"per":7.87,"quarter":"2025-Q4"},{"pbr":0.7,"per":8.04,"quarter":"2026-Q1"},{"pbr":0.5,"per":5.13,"quarter":"2026-Q2"},{"pbr":0.37,"per":5.1,"quarter":"현재"}],"timeline":[{"close":75093.7812,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":83548.6328,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":77697.4609,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":86309.7812,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":134141.7812,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":136102.6406,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":187913.875,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":219000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":163100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.44,"pbr_5y_low":0.27,"per_5y_avg":5.83,"per_5y_low":2.76,"current_pbr":0.37,"current_per":5.1,"pbr_5y_high":0.7,"per_5y_high":9.27,"pbr_5y_median":0.47,"per_5y_median":5.13,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 28% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"APPAREL MANUFACTURING"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +28.4%"},"momentum":{"grade":"C","reason":"RSI 59"},"valuation":{"grade":"C","reason":"PER 5.12x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.48,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.73,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.3,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":32.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.34,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.86,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.27,"per":2.76,"close":75093.7812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.31,"per":3.77,"close":83548.6328,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.27,"per":3.98,"close":77697.4609,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.3,"per":4.58,"close":86309.7812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.48,"per":9.27,"close":134141.7812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.47,"per":7.09,"close":136102.6406,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.62,"per":7.87,"close":187913.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.7,"per":8.04,"close":219000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.5,"per":5.13,"close":163100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.1배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":8730.0,"pbr":null,"per":null,"roa":0.024834730502645133,"roe":0.03219271020449157,"revenue":1385351699696.0,"market_cap":null,"net_income":183791348714.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3292448533791747,"total_assets":7400577537752.0,"total_equity":5709098350109.0,"profit_margin":0.13266764587962102,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":195673372987.0,"operating_margin":0.1412445468034856},{"eps":7646.77,"pbr":0.82,"per":7.83,"roa":0.026890706104103868,"roe":0.0355331386170462,"revenue":1078632482075.0,"market_cap":2868600000000.0,"net_income":194232560212.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3911617611722014,"total_assets":7223036816514.0,"total_equity":5466237089420.0,"profit_margin":0.18007297521612606,"dividend_yield":3.1,"fiscal_quarter":"Q1","operating_income":157802244564.0,"operating_margin":0.14629843546008436},{"eps":8327.051055968246,"pbr":null,"per":null,"roa":0.030234582489140887,"roe":0.04001279025456432,"revenue":1449001546889.0,"market_cap":null,"net_income":211512173384.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.45247022036355644,"total_assets":6995703461755.0,"total_equity":5286114065986.0,"profit_margin":0.14597097831821898,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":243820385768.0,"operating_margin":0.16826785747156814},{"eps":7063.229122651079,"pbr":null,"per":null,"roa":0.02702792733472734,"roe":0.03564672692907716,"revenue":1262446338948.0,"market_cap":null,"net_income":179430788010.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.34038693071349635,"total_assets":6638718011479.0,"total_equity":5033583822913.0,"profit_margin":0.14212943748525594,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":196582201847.0,"operating_margin":0.15571529322253214},{"eps":4204.865497765525,"pbr":null,"per":null,"roa":0.01633242934802804,"roe":0.021958377321303606,"revenue":1177889411355.0,"market_cap":null,"net_income":106822102743.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3446838076521576,"total_assets":6540490729623.0,"total_equity":4864753946976.0,"profit_margin":0.090689415927524,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":162574850800.0,"operating_margin":0.13802216849286383},{"eps":4279.671157369969,"pbr":null,"per":null,"roa":0.016636964274081144,"roe":0.02192322572044923,"revenue":1005672845770.0,"market_cap":null,"net_income":108690386425.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3743236956614561,"total_assets":6533066047051.0,"total_equity":4957773450447.0,"profit_margin":0.10807728068045876,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":132497139872.0,"operating_margin":0.13174974389464866},{"eps":3651.0434545275257,"pbr":null,"per":null,"roa":0.014101070317725044,"roe":0.018595688346120746,"revenue":1298460477587.0,"market_cap":null,"net_income":92738729593.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.38030283930526,"total_assets":6576715632460.0,"total_equity":4987109262473.0,"profit_margin":0.07142206574153219,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":87154983249.0,"operating_margin":0.06712178364563307},{"eps":2336.9798339785625,"pbr":null,"per":null,"roa":0.009779165519455582,"roe":0.012791473744458949,"revenue":1075764461847.0,"market_cap":null,"net_income":59360712516.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.306869250912242,"total_assets":6070120441044.0,"total_equity":4640646863831.0,"profit_margin":0.055180027432847605,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":116147087889.0,"operating_margin":0.10796702438894933},{"eps":8571.138090615914,"pbr":null,"per":null,"roa":0.033530530109506886,"roe":0.04557561992420422,"revenue":1039450776402.0,"market_cap":null,"net_income":217712132871.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.40114482338674956,"total_assets":6492952308239.0,"total_equity":4776942875008.0,"profit_margin":0.2094491993402499,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":195869220185.0,"operating_margin":0.18843530124917526},{"eps":4953.767041885401,"pbr":null,"per":null,"roa":0.01967348015020544,"roe":0.02726610681364603,"revenue":892362455302.0,"market_cap":null,"net_income":125821460961.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4109563760679411,"total_assets":6395485699549.0,"total_equity":4614573757117.0,"profit_margin":0.14099815631353355,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":117874159587.0,"operating_margin":0.13209224445363754},{"eps":6294.510576967422,"pbr":null,"per":null,"roa":0.025062832085262568,"roe":0.03491002938042652,"revenue":1174148445286.0,"market_cap":null,"net_income":159884406085.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.49659760285078186,"total_assets":6379343146101.0,"total_equity":4579898926543.0,"profit_margin":0.13617052147614542,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":220373071592.0,"operating_margin":0.18768757262061642},{"eps":7399.091787254214,"pbr":null,"per":null,"roa":0.029797834209569635,"roe":0.04210351138027681,"revenue":1050906442402.0,"market_cap":null,"net_income":187941442231.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.385568142109649,"total_assets":6307218199457.0,"total_equity":4463794967919.0,"profit_margin":0.17883746321074254,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":201060255002.0,"operating_margin":0.1913207940208716}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":27218.5075,"per":2.76,"date":"2024-06","close":75093.78,"source":"reported"},{"eps":27218.5075,"per":2.71,"date":"2024-07","close":73730.09,"source":"reported"},{"eps":27218.5075,"per":2.79,"date":"2024-08","close":76002.89,"source":"reported"},{"eps":22156.3955,"per":3.77,"date":"2024-09","close":83548.63,"source":"reported"},{"eps":22156.3955,"per":3.72,"date":"2024-10","close":82366.77,"source":"reported"},{"eps":22156.3955,"per":3.62,"date":"2024-11","close":80312.27,"source":"reported"},{"eps":19512.9284,"per":3.98,"date":"2024-12","close":77697.46,"source":"reported"},{"eps":19512.9284,"per":3.92,"date":"2025-01","close":76483.44,"source":"reported"},{"eps":19512.9284,"per":4.35,"date":"2025-02","close":84888.21,"source":"reported"},{"eps":18838.8325,"per":4.58,"date":"2025-03","close":86309.78,"source":"reported"},{"eps":18838.8325,"per":4.88,"date":"2025-04","close":91999.47,"source":"reported"},{"eps":18838.8325,"per":6.18,"date":"2025-05","close":116494.09,"source":"reported"},{"eps":14472.5599,"per":9.27,"date":"2025-06","close":134141.78,"source":"reported"},{"eps":14472.5599,"per":9.4,"date":"2025-07","close":136070.5,"source":"reported"},{"eps":14472.5599,"per":8.8,"date":"2025-08","close":127294.87,"source":"reported"},{"eps":19198.8092,"per":7.09,"date":"2025-09","close":136102.64,"source":"reported"},{"eps":19198.8092,"per":7.26,"date":"2025-10","close":139438.97,"source":"reported"},{"eps":19198.8092,"per":8.48,"date":"2025-11","close":162793.28,"source":"reported"},{"eps":23874.8168,"per":7.87,"date":"2025-12","close":187913.88,"source":"reported"},{"eps":23874.8168,"per":8.51,"date":"2026-01","close":203123.62,"source":"reported"},{"eps":23874.8168,"per":10.25,"date":"2026-02","close":244827.75,"source":"reported"},{"eps":27241.9157,"per":8.04,"date":"2026-03","close":219000.0,"source":"reported"},{"eps":27241.9157,"per":7.64,"date":"2026-04","close":208000.0,"source":"reported"},{"eps":27241.9157,"per":7.03,"date":"2026-05","close":191500.0,"source":"reported"},{"eps":31767.0502,"per":5.13,"date":"2026-06","close":163100.0,"source":"reported"},{"eps":31767.0502,"per":6.04,"date":"2026-07","close":192000.0,"source":"reported"},{"eps":31767.0502,"per":5.3,"date":"2026-08","close":168500.0,"source":"reported"},{"eps":31767.0502,"per":5.02,"date":"2026-09","close":159628.67,"source":"reported"},{"eps":31767.0502,"per":5.18,"date":"2026-10","close":164600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.99,"std":2.19,"count":29,"current":5.18,"lower_1sd":3.79,"upper_1sd":8.18},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"영원무역홀딩스","phase":"above-fold","symbol_resolved":true}